Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.23 | 20.23 | 19.80 | 19.96 | 91,401 | -0.03(-0.15%) |
Nov 29, 2023 | 19.74 | 20.15 | 19.74 | 19.99 | 34,884 | +0.44(+2.27%) |
Nov 28, 2023 | 19.95 | 19.96 | 19.51 | 19.55 | 33,346 | -0.34(-1.69%) |
Nov 27, 2023 | 20.13 | 20.13 | 19.72 | 19.88 | 30,489 | -0.37(-1.80%) |
Nov 24, 2023 | 19.93 | 20.25 | 19.93 | 20.25 | 17,443 | +0.22(+1.08%) |
Nov 22, 2023 | 20.36 | 20.36 | 19.98 | 20.03 | 24,429 | -0.18(-0.88%) |
Nov 21, 2023 | 20.24 | 20.42 | 19.80 | 20.21 | 49,866 | -0.32(-1.54%) |
Nov 20, 2023 | 20.77 | 20.77 | 20.31 | 20.53 | 52,260 | -0.25(-1.19%) |
Nov 17, 2023 | 21.20 | 21.38 | 20.68 | 20.77 | 82,115 | -0.20(-0.94%) |
Nov 16, 2023 | 20.94 | 21.27 | 20.66 | 20.97 | 113,074 | -0.23(-1.07%) |
Nov 15, 2023 | 21.30 | 21.61 | 21.03 | 21.20 | 59,240 | -0.09(-0.42%) |
Nov 14, 2023 | 20.57 | 21.29 | 20.57 | 21.29 | 106,667 | +1.33(+6.68%) |
Nov 13, 2023 | 19.91 | 20.03 | 19.76 | 19.95 | 19,186 | -0.06(-0.29%) |
Nov 10, 2023 | 19.89 | 20.12 | 19.70 | 20.01 | 33,602 | +0.22(+1.09%) |
Nov 09, 2023 | 20.08 | 20.14 | 19.65 | 19.80 | 34,477 | -0.13(-0.64%) |
Nov 08, 2023 | 20.23 | 20.23 | 19.65 | 19.92 | 42,075 | -0.23(-1.12%) |
Nov 07, 2023 | 20.27 | 20.27 | 19.92 | 20.15 | 29,933 | -0.17(-0.82%) |
Nov 06, 2023 | 20.45 | 20.45 | 20.14 | 20.32 | 41,330 | -0.16(-0.77%) |
Nov 03, 2023 | 20.06 | 20.78 | 20.06 | 20.47 | 74,533 | +0.68(+3.42%) |
Nov 02, 2023 | 19.38 | 19.85 | 19.38 | 19.80 | 78,497 | +0.57(+2.96%) |
Nov 01, 2023 | 19.13 | 19.31 | 18.96 | 19.23 | 43,282 | +0.08(+0.41%) |
Oct 31, 2023 | 19.07 | 19.27 | 19.06 | 19.15 | 41,360 | +0.03(+0.15%) |
Oct 30, 2023 | 18.72 | 19.45 | 18.67 | 19.12 | 77,208 | +0.39(+2.09%) |
Oct 27, 2023 | 19.60 | 19.60 | 18.43 | 18.73 | 122,399 | +0.53(+2.91%) |
Oct 26, 2023 | 18.06 | 18.36 | 18.06 | 18.20 | 57,535 | +0.15(+0.81%) |
Oct 25, 2023 | 17.73 | 18.30 | 17.63 | 18.05 | 70,611 | +0.17(+0.93%) |
Oct 24, 2023 | 17.96 | 18.18 | 17.59 | 17.89 | 46,661 | +0.04(+0.22%) |
Oct 23, 2023 | 17.64 | 18.02 | 17.55 | 17.85 | 50,693 | +0.11(+0.61%) |
Oct 20, 2023 | 18.22 | 18.22 | 17.68 | 17.74 | 64,622 | -0.45(-2.48%) |
Oct 19, 2023 | 18.17 | 18.45 | 18.11 | 18.19 | 33,510 | -0.06(-0.32%) |
Oct 18, 2023 | 18.56 | 18.56 | 18.16 | 18.25 | 41,772 | -0.44(-2.36%) |
Oct 17, 2023 | 18.26 | 18.92 | 18.26 | 18.69 | 70,248 | +0.30(+1.65%) |
Oct 16, 2023 | 18.24 | 18.51 | 18.13 | 18.39 | 43,728 | +0.29(+1.63%) |
Oct 13, 2023 | 18.28 | 18.39 | 17.91 | 18.09 | 73,095 | -0.32(-1.76%) |
Oct 12, 2023 | 18.25 | 18.44 | 18.06 | 18.41 | 34,863 | +0.00(+0.00%) |
Oct 11, 2023 | 18.45 | 18.62 | 18.21 | 18.41 | 44,249 | -0.07(-0.37%) |
Oct 10, 2023 | 18.46 | 18.78 | 17.91 | 18.48 | 72,232 | +0.14(+0.75%) |
Oct 09, 2023 | 18.15 | 18.39 | 18.15 | 18.35 | 34,328 | +0.06(+0.32%) |
Oct 06, 2023 | 18.44 | 18.70 | 18.29 | 18.29 | 46,959 | -0.28(-1.53%) |
Oct 05, 2023 | 18.50 | 18.78 | 18.31 | 18.57 | 59,994 | +0.09(+0.48%) |
Oct 04, 2023 | 17.98 | 18.52 | 17.98 | 18.48 | 46,595 | +0.26(+1.45%) |
Oct 03, 2023 | 18.26 | 18.27 | 17.88 | 18.22 | 38,981 | -0.12(-0.64%) |
Oct 02, 2023 | 18.28 | 18.46 | 18.16 | 18.34 | 50,517 | -0.05(-0.27%) |
Sep 29, 2023 | 18.63 | 19.04 | 18.37 | 18.39 | 56,685 | -0.13(-0.69%) |
Sep 28, 2023 | 18.30 | 18.68 | 18.30 | 18.51 | 47,263 | +0.24(+1.34%) |
Sep 27, 2023 | 18.13 | 18.41 | 18.08 | 18.27 | 39,924 | +0.19(+1.03%) |
Sep 26, 2023 | 17.83 | 18.34 | 17.83 | 18.08 | 38,696 | -0.11(-0.59%) |
Sep 25, 2023 | 17.96 | 18.22 | 18.01 | 18.19 | 37,992 | +0.33(+1.87%) |
Sep 22, 2023 | 17.82 | 17.92 | 17.52 | 17.86 | 37,747 | +0.11(+0.61%) |
Sep 21, 2023 | 17.96 | 18.02 | 17.73 | 17.75 | 31,940 | -0.27(-1.52%) |
Sep 20, 2023 | 18.26 | 18.49 | 18.02 | 18.02 | 34,216 | -0.12(-0.65%) |
Sep 19, 2023 | 17.93 | 18.69 | 17.81 | 18.14 | 43,192 | -0.23(-1.23%) |
Sep 18, 2023 | 18.75 | 18.84 | 18.35 | 18.37 | 39,658 | -0.36(-1.94%) |
Sep 15, 2023 | 19.15 | 19.26 | 18.56 | 18.73 | 323,948 | -0.38(-2.00%) |
Sep 14, 2023 | 18.87 | 19.21 | 18.80 | 19.11 | 37,716 | +0.35(+1.88%) |
Sep 13, 2023 | 18.84 | 18.87 | 18.56 | 18.76 | 60,248 | -0.03(-0.16%) |
Sep 12, 2023 | 19.05 | 19.16 | 18.72 | 18.79 | 67,137 | -0.24(-1.24%) |
Sep 11, 2023 | 19.70 | 19.70 | 18.98 | 19.02 | 69,097 | -0.41(-2.12%) |
Sep 08, 2023 | 19.39 | 19.55 | 19.14 | 19.43 | 29,361 | +0.16(+0.81%) |
Sep 07, 2023 | 19.38 | 19.52 | 19.06 | 19.28 | 79,091 | -0.18(-0.91%) |
Sep 06, 2023 | 19.96 | 20.07 | 19.41 | 19.45 | 35,532 | -0.43(-2.17%) |
Sep 05, 2023 | 20.33 | 20.33 | 19.86 | 19.88 | 61,130 | -0.51(-2.50%) |