Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.74 | 19.74 | 19.63 | 19.68 | 13,892 | -0.14(-0.70%) |
Nov 29, 2023 | 19.92 | 20.00 | 19.82 | 19.82 | 12,000 | -0.02(-0.10%) |
Nov 28, 2023 | 19.81 | 19.91 | 19.73 | 19.84 | 14,855 | -0.03(-0.15%) |
Nov 27, 2023 | 19.85 | 19.95 | 19.79 | 19.87 | 35,108 | +0.01(+0.05%) |
Nov 24, 2023 | 19.78 | 19.91 | 19.73 | 19.86 | 10,218 | -0.05(-0.25%) |
Nov 22, 2023 | 19.92 | 20.04 | 19.85 | 19.91 | 16,907 | +0.09(+0.45%) |
Nov 21, 2023 | 19.90 | 20.06 | 19.69 | 19.82 | 22,368 | -0.16(-0.80%) |
Nov 20, 2023 | 19.78 | 20.08 | 19.22 | 19.98 | 14,703 | +0.25(+1.26%) |
Nov 17, 2023 | 19.71 | 19.78 | 19.64 | 19.73 | 12,089 | +0.01(+0.05%) |
Nov 16, 2023 | 19.87 | 19.93 | 19.65 | 19.72 | 10,873 | -0.22(-1.10%) |
Nov 15, 2023 | 19.99 | 20.21 | 19.94 | 19.94 | 38,837 | -0.02(-0.10%) |
Nov 14, 2023 | 19.84 | 20.08 | 19.73 | 19.96 | 34,384 | +0.35(+1.77%) |
Nov 13, 2023 | 19.53 | 19.68 | 19.43 | 19.61 | 54,952 | -0.05(-0.25%) |
Nov 10, 2023 | 19.35 | 19.74 | 19.35 | 19.66 | 48,314 | +0.22(+1.12%) |
Nov 09, 2023 | 19.87 | 20.01 | 19.43 | 19.44 | 75,999 | +0.05(+0.26%) |
Nov 08, 2023 | 19.61 | 19.63 | 19.23 | 19.39 | 106,953 | +0.34(+1.77%) |
Nov 07, 2023 | 18.91 | 19.13 | 18.89 | 19.06 | 43,461 | +0.14(+0.74%) |
Nov 06, 2023 | 19.20 | 19.23 | 18.89 | 18.92 | 13,738 | -0.18(-0.94%) |
Nov 03, 2023 | 18.82 | 19.11 | 18.82 | 19.10 | 8,636 | +0.65(+3.50%) |
Nov 02, 2023 | 18.36 | 18.51 | 18.36 | 18.45 | 7,427 | +0.40(+2.20%) |
Nov 01, 2023 | 17.95 | 18.05 | 17.82 | 18.05 | 9,078 | +0.04(+0.22%) |
Oct 31, 2023 | 17.93 | 18.11 | 17.85 | 18.01 | 17,858 | +0.20(+1.12%) |
Oct 30, 2023 | 17.87 | 17.93 | 17.72 | 17.81 | 34,556 | +0.10(+0.56%) |
Oct 27, 2023 | 17.86 | 17.88 | 17.71 | 17.71 | 11,863 | -0.06(-0.34%) |
Oct 26, 2023 | 17.78 | 17.97 | 17.64 | 17.77 | 57,658 | -0.05(-0.28%) |
Oct 25, 2023 | 18.11 | 18.11 | 17.81 | 17.82 | 17,616 | -0.49(-2.66%) |
Oct 24, 2023 | 18.03 | 18.34 | 17.94 | 18.31 | 25,733 | +0.50(+2.79%) |
Oct 23, 2023 | 17.72 | 17.94 | 17.64 | 17.81 | 9,348 | -0.06(-0.33%) |
Oct 20, 2023 | 17.95 | 18.00 | 17.84 | 17.87 | 10,849 | -0.13(-0.72%) |
Oct 19, 2023 | 18.02 | 18.19 | 17.94 | 18.00 | 8,780 | -0.06(-0.33%) |
Oct 18, 2023 | 18.13 | 18.29 | 18.02 | 18.06 | 30,613 | -0.27(-1.46%) |
Oct 17, 2023 | 18.15 | 18.43 | 18.10 | 18.33 | 17,112 | -0.06(-0.32%) |
Oct 16, 2023 | 18.22 | 18.39 | 18.15 | 18.39 | 11,780 | +0.15(+0.82%) |
Oct 13, 2023 | 18.41 | 18.41 | 18.21 | 18.24 | 9,177 | -0.25(-1.34%) |
Oct 12, 2023 | 18.68 | 18.68 | 18.44 | 18.49 | 11,109 | -0.19(-1.01%) |
Oct 11, 2023 | 18.70 | 18.81 | 18.64 | 18.68 | 13,022 | +0.00(+0.00%) |
Oct 10, 2023 | 18.45 | 18.77 | 18.45 | 18.68 | 39,536 | +0.29(+1.57%) |
Oct 09, 2023 | 18.15 | 18.40 | 18.13 | 18.39 | 8,451 | -0.02(-0.11%) |
Oct 06, 2023 | 18.06 | 18.41 | 18.06 | 18.41 | 24,469 | +0.29(+1.59%) |
Oct 05, 2023 | 18.17 | 18.23 | 17.95 | 18.12 | 13,562 | +0.05(+0.28%) |
Oct 04, 2023 | 17.97 | 18.07 | 17.89 | 18.07 | 20,556 | +0.02(+0.11%) |
Oct 03, 2023 | 18.10 | 18.15 | 17.96 | 18.05 | 72,999 | -0.22(-1.20%) |
Oct 02, 2023 | 18.36 | 18.38 | 18.24 | 18.27 | 30,213 | -0.27(-1.45%) |
Sep 29, 2023 | 18.57 | 18.66 | 18.45 | 18.54 | 8,592 | +0.25(+1.36%) |
Sep 28, 2023 | 18.22 | 18.37 | 18.14 | 18.29 | 10,105 | +0.02(+0.11%) |
Sep 27, 2023 | 18.29 | 18.44 | 18.16 | 18.27 | 10,708 | +0.01(+0.05%) |
Sep 26, 2023 | 18.32 | 18.36 | 18.22 | 18.26 | 10,840 | -0.24(-1.29%) |
Sep 25, 2023 | 18.46 | 18.51 | 18.45 | 18.50 | 10,449 | +0.08(+0.43%) |
Sep 22, 2023 | 18.30 | 18.55 | 18.30 | 18.42 | 7,668 | +0.24(+1.31%) |
Sep 21, 2023 | 18.40 | 18.40 | 18.18 | 18.18 | 22,781 | -0.46(-2.45%) |
Sep 20, 2023 | 18.86 | 18.92 | 18.64 | 18.64 | 13,482 | -0.33(-1.73%) |
Sep 19, 2023 | 18.93 | 19.12 | 18.91 | 18.97 | 204,172 | -0.14(-0.73%) |
Sep 18, 2023 | 19.12 | 19.17 | 19.00 | 19.11 | 26,538 | -0.07(-0.36%) |
Sep 15, 2023 | 19.19 | 19.27 | 19.14 | 19.17 | 19,139 | -0.17(-0.87%) |
Sep 14, 2023 | 19.22 | 19.38 | 19.16 | 19.34 | 9,425 | +0.18(+0.93%) |
Sep 13, 2023 | 19.27 | 19.27 | 19.10 | 19.16 | 12,819 | -0.23(-1.18%) |
Sep 12, 2023 | 19.41 | 19.49 | 19.22 | 19.39 | 6,392 | -0.13(-0.66%) |
Sep 11, 2023 | 19.32 | 19.52 | 19.32 | 19.52 | 24,434 | +0.25(+1.29%) |
Sep 08, 2023 | 19.35 | 19.42 | 19.25 | 19.27 | 9,667 | -0.11(-0.56%) |
Sep 07, 2023 | 19.21 | 19.46 | 19.21 | 19.38 | 17,555 | -0.13(-0.66%) |
Sep 06, 2023 | 19.61 | 19.61 | 19.45 | 19.51 | 7,861 | -0.06(-0.31%) |
Sep 05, 2023 | 19.67 | 19.67 | 19.52 | 19.57 | 14,176 | -0.22(-1.11%) |