Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.91 | 19.53 | 17.65 | 19.52 | 5,962,688 | +1.17(+6.38%) |
Nov 29, 2023 | 18.50 | 19.16 | 18.19 | 18.35 | 2,818,943 | -0.55(-2.91%) |
Nov 28, 2023 | 19.18 | 19.33 | 18.59 | 18.90 | 1,549,916 | -0.54(-2.78%) |
Nov 27, 2023 | 19.28 | 19.66 | 18.92 | 19.44 | 1,862,389 | +0.35(+1.83%) |
Nov 24, 2023 | 19.03 | 19.14 | 18.60 | 19.09 | 868,475 | +0.31(+1.65%) |
Nov 22, 2023 | 19.82 | 20.04 | 18.64 | 18.78 | 3,253,583 | +0.47(+2.57%) |
Nov 21, 2023 | 18.55 | 18.67 | 18.30 | 18.31 | 865,041 | -0.11(-0.60%) |
Nov 20, 2023 | 18.51 | 18.59 | 18.12 | 18.42 | 1,942,386 | -0.77(-4.01%) |
Nov 17, 2023 | 20.09 | 20.09 | 19.11 | 19.19 | 2,386,672 | -1.46(-7.07%) |
Nov 16, 2023 | 19.85 | 20.87 | 19.82 | 20.65 | 2,773,509 | +1.56(+8.17%) |
Nov 15, 2023 | 18.95 | 19.16 | 18.66 | 19.09 | 1,983,972 | +0.46(+2.47%) |
Nov 14, 2023 | 18.41 | 18.79 | 18.03 | 18.63 | 1,630,837 | +0.13(+0.70%) |
Nov 13, 2023 | 19.08 | 19.10 | 18.50 | 18.50 | 1,528,836 | -0.55(-2.89%) |
Nov 10, 2023 | 19.32 | 19.39 | 18.83 | 19.05 | 1,644,219 | -0.74(-3.74%) |
Nov 09, 2023 | 19.71 | 19.87 | 19.16 | 19.79 | 2,038,709 | -0.12(-0.60%) |
Nov 08, 2023 | 19.39 | 20.12 | 19.20 | 19.91 | 3,702,602 | +0.79(+4.13%) |
Nov 07, 2023 | 18.60 | 19.23 | 18.58 | 19.12 | 3,335,256 | +1.36(+7.66%) |
Nov 06, 2023 | 17.43 | 17.82 | 17.34 | 17.76 | 1,546,406 | -0.20(-1.11%) |
Nov 03, 2023 | 17.81 | 18.21 | 17.38 | 17.96 | 3,033,676 | +0.53(+3.04%) |
Nov 02, 2023 | 17.96 | 18.01 | 17.32 | 17.43 | 2,123,077 | -0.68(-3.75%) |
Nov 01, 2023 | 17.37 | 18.31 | 17.27 | 18.11 | 2,360,245 | +0.16(+0.89%) |
Oct 31, 2023 | 17.57 | 18.20 | 17.24 | 17.95 | 2,492,560 | +0.27(+1.53%) |
Oct 30, 2023 | 17.25 | 17.94 | 17.12 | 17.68 | 2,873,893 | +0.80(+4.74%) |
Oct 27, 2023 | 17.06 | 17.50 | 16.64 | 16.88 | 2,254,929 | -0.47(-2.71%) |
Oct 26, 2023 | 17.43 | 17.53 | 17.15 | 17.35 | 1,492,203 | +0.52(+3.09%) |
Oct 25, 2023 | 17.39 | 17.93 | 16.70 | 16.83 | 3,044,165 | -0.66(-3.77%) |
Oct 24, 2023 | 17.11 | 17.76 | 17.06 | 17.49 | 2,390,188 | +0.60(+3.55%) |
Oct 23, 2023 | 16.48 | 17.06 | 16.40 | 16.89 | 3,638,095 | +0.50(+3.05%) |
Oct 20, 2023 | 16.04 | 16.54 | 15.93 | 16.39 | 3,058,702 | +0.36(+2.25%) |
Oct 19, 2023 | 16.67 | 16.81 | 16.01 | 16.03 | 3,050,770 | -0.47(-2.85%) |
Oct 18, 2023 | 16.56 | 16.67 | 16.32 | 16.50 | 3,248,334 | -0.42(-2.48%) |
Oct 17, 2023 | 17.20 | 17.39 | 16.86 | 16.92 | 3,327,759 | -0.11(-0.65%) |
Oct 16, 2023 | 17.02 | 17.27 | 16.92 | 17.03 | 2,481,999 | +0.15(+0.89%) |
Oct 13, 2023 | 17.46 | 17.62 | 16.79 | 16.88 | 3,572,057 | -1.46(-7.96%) |
Oct 12, 2023 | 17.96 | 18.64 | 17.93 | 18.34 | 3,106,915 | +0.13(+0.71%) |
Oct 11, 2023 | 18.21 | 18.75 | 18.11 | 18.21 | 2,323,977 | +0.13(+0.72%) |
Oct 10, 2023 | 17.99 | 18.34 | 17.96 | 18.08 | 1,582,876 | +0.02(+0.11%) |
Oct 09, 2023 | 18.25 | 18.50 | 17.99 | 18.06 | 2,382,789 | -1.37(-7.05%) |
Oct 06, 2023 | 19.20 | 19.70 | 19.18 | 19.43 | 3,308,677 | +0.06(+0.31%) |
Oct 05, 2023 | 19.35 | 19.65 | 18.93 | 19.37 | 4,093,490 | +0.59(+3.14%) |
Oct 04, 2023 | 17.80 | 18.93 | 17.80 | 18.78 | 6,246,049 | +1.75(+10.28%) |
Oct 03, 2023 | 17.09 | 17.30 | 16.91 | 17.03 | 3,993,403 | -0.14(-0.82%) |
Oct 02, 2023 | 16.63 | 17.24 | 16.59 | 17.17 | 4,955,187 | +0.35(+2.08%) |
Sep 29, 2023 | 16.42 | 16.94 | 16.41 | 16.82 | 2,425,052 | +0.28(+1.69%) |
Sep 28, 2023 | 16.34 | 16.67 | 16.23 | 16.54 | 2,946,304 | +0.33(+2.04%) |
Sep 27, 2023 | 16.27 | 16.32 | 15.99 | 16.21 | 4,462,701 | -0.47(-2.82%) |
Sep 26, 2023 | 16.97 | 17.01 | 16.59 | 16.68 | 2,758,634 | -0.15(-0.89%) |
Sep 25, 2023 | 16.78 | 16.91 | 16.80 | 16.83 | 1,730,648 | +0.05(+0.30%) |
Sep 22, 2023 | 16.37 | 16.90 | 16.32 | 16.78 | 2,846,632 | +0.14(+0.84%) |
Sep 21, 2023 | 16.38 | 16.64 | 16.27 | 16.64 | 4,353,153 | -0.08(-0.48%) |
Sep 20, 2023 | 16.54 | 16.72 | 16.25 | 16.72 | 6,680,557 | +0.45(+2.77%) |
Sep 19, 2023 | 16.09 | 16.39 | 16.05 | 16.27 | 4,165,789 | -0.02(-0.12%) |
Sep 18, 2023 | 16.15 | 16.47 | 16.09 | 16.29 | 4,136,531 | +0.01(+0.06%) |
Sep 15, 2023 | 16.53 | 16.60 | 16.26 | 16.28 | 4,617,863 | +0.01(+0.06%) |
Sep 14, 2023 | 16.37 | 16.45 | 16.23 | 16.27 | 3,941,919 | -0.45(-2.69%) |
Sep 13, 2023 | 16.68 | 16.94 | 16.61 | 16.72 | 1,934,403 | +0.02(+0.12%) |
Sep 12, 2023 | 16.83 | 16.83 | 16.60 | 16.70 | 2,815,410 | -0.45(-2.62%) |
Sep 11, 2023 | 16.93 | 17.23 | 16.87 | 17.15 | 2,069,762 | -0.07(-0.41%) |
Sep 08, 2023 | 17.22 | 17.32 | 17.05 | 17.22 | 2,429,799 | -0.11(-0.63%) |
Sep 07, 2023 | 17.26 | 17.51 | 17.13 | 17.33 | 2,532,366 | +0.20(+1.17%) |
Sep 06, 2023 | 17.46 | 17.53 | 17.02 | 17.13 | 3,502,459 | -0.28(-1.61%) |
Sep 05, 2023 | 17.24 | 17.55 | 16.93 | 17.41 | 3,270,834 | -0.38(-2.14%) |