Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.10 | 19.10 | 18.75 | 18.75 | 3,714 | -0.45(-2.34%) |
Nov 29, 2023 | 19.95 | 19.95 | 19.20 | 19.20 | 5,471 | -0.73(-3.66%) |
Nov 28, 2023 | 19.25 | 19.93 | 19.00 | 19.93 | 2,069 | +0.43(+2.21%) |
Nov 27, 2023 | 19.26 | 19.65 | 19.00 | 19.50 | 2,566 | -0.05(-0.23%) |
Nov 22, 2023 | 19.55 | 25 | +0.05(+0.23%) | |||
Nov 21, 2023 | 19.88 | 20.11 | 19.50 | 19.50 | 4,026 | -0.35(-1.76%) |
Nov 20, 2023 | 20.01 | 20.04 | 19.84 | 19.85 | 2,459 | -0.21(-1.05%) |
Nov 17, 2023 | 20.31 | 20.31 | 20.00 | 20.06 | 2,767 | -0.69(-3.33%) |
Nov 16, 2023 | 21.00 | 21.00 | 20.75 | 20.75 | 4,777 | -0.25(-1.19%) |
Nov 15, 2023 | 21.36 | 21.36 | 21.00 | 21.00 | 1,695 | -0.74(-3.40%) |
Nov 14, 2023 | 21.37 | 21.74 | 21.25 | 21.74 | 2,742 | +0.24(+1.12%) |
Nov 13, 2023 | 21.27 | 21.79 | 21.25 | 21.50 | 4,052 | -0.45(-2.05%) |
Nov 10, 2023 | 22.08 | 22.09 | 21.77 | 21.95 | 1,092 | +0.28(+1.29%) |
Nov 09, 2023 | 21.50 | 21.67 | 21.25 | 21.67 | 3,455 | -0.20(-0.91%) |
Nov 08, 2023 | 21.79 | 21.87 | 21.79 | 21.87 | 357 | +0.07(+0.32%) |
Nov 07, 2023 | 22.09 | 22.09 | 21.06 | 21.80 | 1,863 | +0.09(+0.41%) |
Nov 06, 2023 | 21.25 | 21.71 | 21.25 | 21.71 | 3,150 | +0.21(+0.98%) |
Nov 03, 2023 | 21.76 | 21.78 | 21.50 | 21.50 | 1,849 | -0.25(-1.15%) |
Nov 02, 2023 | 22.10 | 22.10 | 21.75 | 21.75 | 1,268 | -0.35(-1.58%) |
Nov 01, 2023 | 22.10 | 22.10 | 21.88 | 22.10 | 585 | -0.05(-0.23%) |
Oct 31, 2023 | 22.18 | 22.21 | 21.90 | 22.15 | 819 | -0.35(-1.56%) |
Oct 30, 2023 | 21.75 | 22.50 | 21.50 | 22.50 | 4,404 | +0.51(+2.32%) |
Oct 27, 2023 | 22.00 | 22.00 | 21.75 | 21.99 | 1,612 | -0.17(-0.77%) |
Oct 26, 2023 | 22.05 | 22.16 | 22.05 | 22.16 | 351 | -0.02(-0.11%) |
Oct 25, 2023 | 21.99 | 22.18 | 21.99 | 22.18 | 706 | +0.18(+0.84%) |
Oct 24, 2023 | 21.77 | 22.00 | 21.74 | 22.00 | 1,903 | -0.20(-0.90%) |
Oct 23, 2023 | 21.50 | 22.20 | 21.25 | 22.20 | 1,995 | +0.42(+1.93%) |
Oct 20, 2023 | 21.79 | 22.10 | 21.75 | 21.78 | 1,271 | +0.02(+0.09%) |
Oct 19, 2023 | 22.09 | 22.60 | 21.75 | 21.76 | 2,272 | -0.34(-1.54%) |
Oct 18, 2023 | 22.13 | 22.13 | 21.50 | 22.10 | 3,199 | -0.04(-0.18%) |
Oct 17, 2023 | 22.15 | 22.15 | 21.75 | 22.14 | 2,506 | -0.01(-0.05%) |
Oct 16, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 214 | +0.00(+0.00%) |
Oct 13, 2023 | 22.14 | 22.15 | 22.14 | 22.15 | 1,274 | +0.01(+0.05%) |
Oct 12, 2023 | 21.98 | 22.14 | 21.78 | 22.14 | 1,350 | +0.38(+1.75%) |
Oct 11, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 541 | +0.01(+0.05%) |
Oct 10, 2023 | 21.98 | 21.98 | 21.75 | 21.75 | 1,134 | -0.13(-0.60%) |
Oct 09, 2023 | 21.95 | 21.95 | 21.88 | 21.88 | 851 | -0.07(-0.32%) |
Oct 06, 2023 | 21.94 | 21.95 | 21.94 | 21.95 | 202 | +0.10(+0.46%) |
Oct 05, 2023 | 21.50 | 21.96 | 21.50 | 21.85 | 944 | -0.07(-0.32%) |
Oct 04, 2023 | 21.74 | 21.97 | 21.50 | 21.92 | 4,324 | -0.06(-0.27%) |
Oct 03, 2023 | 21.94 | 21.98 | 21.94 | 21.98 | 682 | +0.01(+0.05%) |
Oct 02, 2023 | 21.93 | 21.97 | 21.93 | 21.97 | 603 | -0.01(-0.05%) |
Sep 29, 2023 | 21.90 | 21.98 | 21.90 | 21.98 | 1,323 | +0.02(+0.09%) |
Sep 28, 2023 | 21.96 | 21.97 | 21.25 | 21.96 | 1,167 | +0.03(+0.14%) |
Sep 27, 2023 | 21.19 | 21.93 | 21.19 | 21.93 | 502 | +0.74(+3.49%) |
Sep 26, 2023 | 21.00 | 21.19 | 20.75 | 21.19 | 4,566 | +0.09(+0.43%) |
Sep 25, 2023 | 21.25 | 21.20 | 21.00 | 21.10 | 4,290 | -0.16(-0.75%) |
Sep 22, 2023 | 21.70 | 21.70 | 21.25 | 21.26 | 5,966 | -0.54(-2.46%) |
Sep 21, 2023 | 21.66 | 21.80 | 21.66 | 21.80 | 1,377 | +0.27(+1.24%) |
Sep 20, 2023 | 21.65 | 21.66 | 21.53 | 21.53 | 1,170 | -0.22(-1.01%) |
Sep 19, 2023 | 21.78 | 22.00 | 21.50 | 21.75 | 4,701 | -0.03(-0.14%) |
Sep 18, 2023 | 22.05 | 22.07 | 21.78 | 21.78 | 3,236 | -0.66(-2.93%) |
Sep 15, 2023 | 22.00 | 22.44 | 22.00 | 22.44 | 4,071 | -0.03(-0.14%) |
Sep 14, 2023 | 22.07 | 22.47 | 22.07 | 22.47 | 236 | -0.17(-0.75%) |
Sep 13, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 299 | +0.00(+0.00%) |
Sep 12, 2023 | 22.60 | 22.64 | 22.60 | 22.64 | 1,229 | +0.00(+0.00%) |
Sep 11, 2023 | 22.29 | 22.64 | 22.28 | 22.64 | 1,684 | +0.34(+1.52%) |
Sep 07, 2023 | 22.30 | 28 | -0.02(-0.09%) | |||
Sep 06, 2023 | 22.19 | 22.32 | 22.18 | 22.32 | 2,597 | +0.14(+0.63%) |