Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.20 | 19.54 | 18.83 | 18.88 | 923,412 | -0.13(-0.68%) |
Nov 29, 2023 | 18.59 | 19.11 | 18.59 | 19.01 | 177,319 | +0.64(+3.48%) |
Nov 28, 2023 | 18.30 | 18.53 | 17.79 | 18.37 | 200,283 | -0.06(-0.33%) |
Nov 27, 2023 | 18.28 | 18.51 | 18.26 | 18.43 | 174,497 | +0.13(+0.71%) |
Nov 24, 2023 | 18.35 | 18.47 | 18.35 | 18.30 | 149,372 | -0.13(-0.71%) |
Nov 22, 2023 | 18.29 | 18.84 | 18.26 | 18.43 | 168,958 | +0.19(+1.04%) |
Nov 21, 2023 | 18.19 | 18.46 | 17.94 | 18.24 | 214,455 | -0.18(-0.98%) |
Nov 20, 2023 | 17.98 | 18.52 | 17.83 | 18.42 | 188,687 | +0.37(+2.05%) |
Nov 17, 2023 | 18.11 | 18.49 | 17.88 | 18.05 | 286,078 | +0.39(+2.21%) |
Nov 16, 2023 | 18.78 | 18.78 | 17.54 | 17.66 | 295,144 | -1.10(-5.86%) |
Nov 15, 2023 | 17.92 | 19.01 | 17.64 | 18.76 | 457,595 | +1.05(+5.93%) |
Nov 14, 2023 | 16.27 | 17.77 | 16.27 | 17.71 | 285,105 | +1.98(+12.59%) |
Nov 13, 2023 | 15.67 | 15.94 | 15.50 | 15.73 | 115,879 | -0.01(-0.06%) |
Nov 10, 2023 | 15.37 | 15.76 | 14.99 | 15.74 | 259,530 | +0.40(+2.61%) |
Nov 09, 2023 | 16.12 | 16.22 | 15.17 | 15.34 | 240,286 | -0.57(-3.58%) |
Nov 08, 2023 | 16.50 | 16.54 | 15.82 | 15.91 | 201,171 | -0.55(-3.34%) |
Nov 07, 2023 | 16.60 | 16.77 | 16.37 | 16.46 | 163,953 | -0.06(-0.36%) |
Nov 06, 2023 | 16.83 | 16.83 | 16.28 | 16.52 | 175,646 | -0.39(-2.31%) |
Nov 03, 2023 | 16.84 | 17.40 | 16.84 | 16.91 | 230,731 | +0.32(+1.93%) |
Nov 02, 2023 | 16.34 | 16.82 | 16.34 | 16.59 | 242,099 | +0.53(+3.30%) |
Nov 01, 2023 | 16.47 | 16.47 | 15.85 | 16.06 | 166,489 | -0.37(-2.25%) |
Oct 31, 2023 | 16.22 | 16.53 | 16.03 | 16.43 | 165,298 | +0.12(+0.74%) |
Oct 30, 2023 | 15.97 | 16.55 | 15.97 | 16.31 | 215,701 | +0.31(+1.94%) |
Oct 27, 2023 | 16.65 | 16.70 | 15.84 | 16.00 | 185,050 | -0.70(-4.19%) |
Oct 26, 2023 | 16.87 | 16.90 | 16.49 | 16.70 | 158,551 | -0.07(-0.42%) |
Oct 25, 2023 | 16.64 | 16.95 | 16.49 | 16.77 | 163,744 | +0.03(+0.18%) |
Oct 24, 2023 | 17.02 | 17.21 | 16.67 | 16.74 | 170,034 | +0.00(+0.00%) |
Oct 23, 2023 | 16.86 | 17.15 | 16.65 | 16.74 | 203,645 | -0.27(-1.59%) |
Oct 20, 2023 | 17.33 | 17.36 | 16.89 | 17.01 | 140,405 | -0.21(-1.22%) |
Oct 19, 2023 | 17.16 | 17.57 | 16.78 | 17.22 | 255,152 | +0.07(+0.41%) |
Oct 18, 2023 | 17.52 | 17.58 | 17.04 | 17.15 | 358,625 | -0.54(-3.05%) |
Oct 17, 2023 | 16.86 | 17.76 | 16.66 | 17.69 | 298,406 | +0.83(+4.92%) |
Oct 16, 2023 | 15.95 | 16.96 | 15.98 | 16.86 | 266,982 | +1.05(+6.64%) |
Oct 13, 2023 | 16.48 | 16.48 | 15.67 | 15.81 | 409,441 | -0.69(-4.18%) |
Oct 12, 2023 | 17.22 | 17.22 | 16.31 | 16.50 | 256,717 | -0.62(-3.62%) |
Oct 11, 2023 | 17.15 | 17.23 | 16.97 | 17.12 | 171,164 | +0.04(+0.23%) |
Oct 10, 2023 | 16.79 | 17.35 | 16.61 | 17.08 | 219,077 | +0.27(+1.61%) |
Oct 09, 2023 | 16.57 | 16.87 | 16.40 | 16.81 | 203,607 | -0.01(-0.06%) |
Oct 06, 2023 | 16.76 | 17.04 | 16.43 | 16.82 | 253,527 | -0.05(-0.30%) |
Oct 05, 2023 | 17.36 | 17.36 | 16.57 | 16.87 | 339,545 | -0.55(-3.16%) |
Oct 04, 2023 | 17.11 | 17.57 | 16.98 | 17.42 | 398,482 | +0.36(+2.11%) |
Oct 03, 2023 | 17.24 | 17.25 | 17.02 | 17.06 | 205,401 | -0.25(-1.44%) |
Oct 02, 2023 | 17.74 | 17.78 | 17.17 | 17.31 | 292,472 | -0.49(-2.75%) |
Sep 29, 2023 | 17.89 | 17.92 | 17.60 | 17.80 | 228,360 | +0.11(+0.62%) |
Sep 28, 2023 | 17.43 | 17.88 | 17.42 | 17.69 | 285,151 | +0.28(+1.61%) |
Sep 27, 2023 | 17.50 | 17.64 | 16.99 | 17.41 | 220,857 | +0.03(+0.17%) |
Sep 26, 2023 | 17.75 | 18.07 | 17.35 | 17.38 | 222,390 | -0.43(-2.41%) |
Sep 25, 2023 | 17.30 | 17.86 | 17.67 | 17.81 | 219,566 | +0.40(+2.30%) |
Sep 22, 2023 | 17.31 | 17.53 | 17.21 | 17.41 | 289,528 | +0.14(+0.81%) |
Sep 21, 2023 | 17.43 | 17.59 | 17.21 | 17.27 | 340,974 | -0.40(-2.26%) |
Sep 20, 2023 | 16.93 | 17.72 | 16.93 | 17.67 | 314,573 | +0.72(+4.25%) |
Sep 19, 2023 | 16.51 | 17.12 | 16.51 | 16.95 | 406,155 | +0.47(+2.85%) |
Sep 18, 2023 | 16.57 | 16.57 | 16.00 | 16.48 | 552,371 | -0.10(-0.60%) |
Sep 15, 2023 | 17.14 | 17.22 | 16.55 | 16.58 | 537,874 | -0.56(-3.27%) |
Sep 14, 2023 | 16.71 | 17.45 | 16.47 | 17.14 | 440,052 | +0.70(+4.26%) |
Sep 13, 2023 | 16.61 | 16.89 | 16.37 | 16.44 | 497,428 | -0.04(-0.21%) |
Sep 12, 2023 | 17.29 | 17.62 | 16.45 | 16.48 | 557,084 | -0.97(-5.59%) |
Sep 11, 2023 | 16.84 | 17.95 | 16.76 | 17.45 | 614,977 | +0.70(+4.15%) |
Sep 08, 2023 | 17.30 | 18.10 | 16.04 | 16.75 | 1,340,202 | -1.91(-10.21%) |
Sep 07, 2023 | 18.63 | 18.69 | 18.03 | 18.66 | 776,410 | -0.05(-0.27%) |
Sep 06, 2023 | 18.16 | 18.75 | 17.93 | 18.71 | 893,484 | +0.48(+2.63%) |
Sep 05, 2023 | 18.69 | 18.69 | 17.69 | 18.23 | 528,146 | -0.60(-3.19%) |