Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.08 | 18.19 | 17.77 | 17.83 | 2,106,701 | -0.08(-0.45%) |
Nov 29, 2023 | 18.76 | 18.88 | 17.86 | 17.91 | 2,771,075 | -0.68(-3.66%) |
Nov 28, 2023 | 18.95 | 18.96 | 18.46 | 18.59 | 1,701,221 | -0.38(-2.00%) |
Nov 27, 2023 | 18.86 | 19.17 | 18.83 | 18.97 | 1,855,424 | +0.05(+0.26%) |
Nov 24, 2023 | 18.97 | 19.25 | 18.70 | 18.92 | 1,029,093 | -0.15(-0.79%) |
Nov 22, 2023 | 19.25 | 19.48 | 19.02 | 19.07 | 1,246,402 | +0.03(+0.16%) |
Nov 21, 2023 | 19.04 | 19.21 | 19.00 | 19.04 | 1,582,133 | -0.15(-0.78%) |
Nov 20, 2023 | 19.01 | 19.32 | 18.98 | 19.19 | 1,658,046 | +0.10(+0.52%) |
Nov 17, 2023 | 19.03 | 19.24 | 18.68 | 19.09 | 2,672,463 | +0.31(+1.65%) |
Nov 16, 2023 | 18.99 | 19.11 | 18.64 | 18.78 | 2,765,983 | -0.31(-1.62%) |
Nov 15, 2023 | 17.90 | 19.48 | 17.83 | 19.09 | 5,158,735 | +1.28(+7.19%) |
Nov 14, 2023 | 17.71 | 18.16 | 17.56 | 17.81 | 2,997,149 | +0.69(+4.03%) |
Nov 13, 2023 | 17.82 | 17.90 | 17.05 | 17.12 | 2,417,715 | -0.25(-1.44%) |
Nov 10, 2023 | 16.90 | 17.47 | 16.80 | 17.37 | 1,968,713 | +0.38(+2.24%) |
Nov 09, 2023 | 17.67 | 17.75 | 16.95 | 16.99 | 3,329,807 | -0.47(-2.69%) |
Nov 08, 2023 | 17.94 | 18.30 | 17.33 | 17.46 | 4,757,815 | -0.42(-2.35%) |
Nov 07, 2023 | 17.53 | 18.30 | 16.68 | 17.88 | 13,736,166 | +1.77(+10.99%) |
Nov 06, 2023 | 15.95 | 16.44 | 15.66 | 16.11 | 7,215,645 | +0.36(+2.29%) |
Nov 03, 2023 | 14.91 | 15.81 | 14.91 | 15.75 | 2,407,223 | +1.09(+7.44%) |
Nov 02, 2023 | 14.45 | 14.70 | 14.23 | 14.66 | 2,234,517 | +0.37(+2.59%) |
Nov 01, 2023 | 14.73 | 14.78 | 14.15 | 14.29 | 1,342,462 | -0.47(-3.18%) |
Oct 31, 2023 | 14.55 | 14.83 | 14.40 | 14.76 | 1,402,209 | +0.28(+1.93%) |
Oct 30, 2023 | 14.46 | 14.83 | 14.40 | 14.48 | 1,239,750 | +0.17(+1.19%) |
Oct 27, 2023 | 14.58 | 14.78 | 14.29 | 14.31 | 1,340,325 | -0.18(-1.24%) |
Oct 26, 2023 | 14.71 | 14.90 | 14.37 | 14.49 | 1,740,900 | -0.21(-1.43%) |
Oct 25, 2023 | 15.06 | 15.06 | 14.58 | 14.70 | 1,809,001 | -0.55(-3.61%) |
Oct 24, 2023 | 15.07 | 15.34 | 15.06 | 15.25 | 1,573,895 | +0.38(+2.56%) |
Oct 23, 2023 | 14.79 | 15.23 | 14.76 | 14.87 | 1,709,227 | -0.05(-0.34%) |
Oct 20, 2023 | 15.43 | 15.43 | 14.92 | 14.92 | 1,502,647 | -0.59(-3.80%) |
Oct 19, 2023 | 15.77 | 15.89 | 15.47 | 15.51 | 1,770,008 | -0.29(-1.84%) |
Oct 18, 2023 | 16.17 | 16.21 | 15.76 | 15.80 | 1,641,276 | -0.62(-3.78%) |
Oct 17, 2023 | 16.39 | 16.93 | 16.32 | 16.42 | 2,437,432 | +0.13(+0.80%) |
Oct 16, 2023 | 15.78 | 16.38 | 15.69 | 16.29 | 1,493,037 | +0.55(+3.49%) |
Oct 13, 2023 | 15.70 | 15.83 | 15.57 | 15.74 | 1,461,252 | -0.01(-0.06%) |
Oct 12, 2023 | 16.34 | 16.38 | 15.71 | 15.75 | 1,120,610 | -0.43(-2.66%) |
Oct 11, 2023 | 15.93 | 16.27 | 15.93 | 16.18 | 1,074,560 | +0.26(+1.63%) |
Oct 10, 2023 | 15.60 | 16.04 | 15.60 | 15.92 | 1,817,917 | +0.41(+2.64%) |
Oct 09, 2023 | 15.70 | 15.71 | 15.43 | 15.51 | 1,852,360 | -0.46(-2.88%) |
Oct 06, 2023 | 15.76 | 16.10 | 15.71 | 15.97 | 952,991 | +0.09(+0.57%) |
Oct 05, 2023 | 15.97 | 16.08 | 15.69 | 15.88 | 976,397 | -0.13(-0.81%) |
Oct 04, 2023 | 15.84 | 16.11 | 15.80 | 16.01 | 1,149,788 | +0.24(+1.52%) |
Oct 03, 2023 | 16.32 | 16.43 | 15.59 | 15.77 | 2,218,848 | -0.73(-4.42%) |
Oct 02, 2023 | 16.57 | 16.71 | 16.35 | 16.50 | 2,025,279 | -0.08(-0.48%) |
Sep 29, 2023 | 16.76 | 16.86 | 16.54 | 16.58 | 2,698,532 | -0.01(-0.06%) |
Sep 28, 2023 | 16.07 | 16.64 | 16.07 | 16.59 | 2,806,293 | +0.52(+3.24%) |
Sep 27, 2023 | 15.75 | 16.19 | 15.75 | 16.07 | 2,270,123 | +0.40(+2.55%) |
Sep 26, 2023 | 15.75 | 16.07 | 15.64 | 15.67 | 2,185,444 | -0.23(-1.45%) |
Sep 25, 2023 | 15.89 | 16.01 | 15.87 | 15.90 | 1,905,050 | -0.17(-1.06%) |
Sep 22, 2023 | 15.97 | 16.36 | 15.89 | 16.07 | 2,014,285 | +0.19(+1.20%) |
Sep 21, 2023 | 15.94 | 16.09 | 15.77 | 15.88 | 2,169,693 | -0.27(-1.67%) |
Sep 20, 2023 | 16.42 | 16.46 | 16.02 | 16.15 | 2,338,466 | -0.13(-0.80%) |
Sep 19, 2023 | 16.16 | 16.42 | 16.14 | 16.28 | 2,548,939 | +0.13(+0.80%) |
Sep 18, 2023 | 15.83 | 16.34 | 15.68 | 16.15 | 3,276,634 | +0.17(+1.06%) |
Sep 15, 2023 | 15.76 | 16.34 | 15.68 | 15.98 | 23,433,456 | +0.21(+1.33%) |
Sep 14, 2023 | 15.55 | 15.79 | 15.45 | 15.77 | 1,927,239 | +0.39(+2.54%) |
Sep 13, 2023 | 15.42 | 15.59 | 15.22 | 15.38 | 2,439,372 | -0.11(-0.71%) |
Sep 12, 2023 | 15.38 | 15.68 | 15.27 | 15.49 | 2,205,198 | +0.04(+0.26%) |
Sep 11, 2023 | 15.81 | 15.91 | 15.44 | 15.45 | 1,647,831 | -0.22(-1.40%) |
Sep 08, 2023 | 15.50 | 15.82 | 15.50 | 15.67 | 1,964,436 | +0.19(+1.23%) |
Sep 07, 2023 | 15.41 | 15.54 | 15.24 | 15.48 | 2,500,257 | -0.10(-0.64%) |
Sep 06, 2023 | 15.88 | 16.02 | 15.44 | 15.58 | 1,613,998 | -0.41(-2.56%) |
Sep 05, 2023 | 15.54 | 16.47 | 15.54 | 15.99 | 3,881,210 | +0.39(+2.50%) |