Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.27 | 19.55 | 19.03 | 19.52 | 752,801 | +0.33(+1.72%) |
Nov 29, 2023 | 19.19 | 19.65 | 19.16 | 19.19 | 376,484 | +0.22(+1.18%) |
Nov 28, 2023 | 18.37 | 18.98 | 18.20 | 18.97 | 396,674 | +0.54(+2.95%) |
Nov 27, 2023 | 18.13 | 18.59 | 17.87 | 18.43 | 551,686 | +0.21(+1.17%) |
Nov 24, 2023 | 18.12 | 18.23 | 18.03 | 18.21 | 123,951 | +0.03(+0.16%) |
Nov 22, 2023 | 18.28 | 18.29 | 18.07 | 18.18 | 303,600 | +0.14(+0.75%) |
Nov 21, 2023 | 18.27 | 18.36 | 17.99 | 18.05 | 374,611 | -0.45(-2.41%) |
Nov 20, 2023 | 18.78 | 18.78 | 18.39 | 18.49 | 350,641 | -0.15(-0.78%) |
Nov 17, 2023 | 18.91 | 18.91 | 18.59 | 18.64 | 643,383 | -0.03(-0.16%) |
Nov 16, 2023 | 19.30 | 19.40 | 18.66 | 18.67 | 288,702 | -0.63(-3.26%) |
Nov 15, 2023 | 19.37 | 19.73 | 19.27 | 19.30 | 343,406 | -0.07(-0.35%) |
Nov 14, 2023 | 18.79 | 19.73 | 18.79 | 19.37 | 358,471 | +1.45(+8.12%) |
Nov 13, 2023 | 17.69 | 17.92 | 17.45 | 17.91 | 250,652 | +0.08(+0.43%) |
Nov 10, 2023 | 18.07 | 18.09 | 17.74 | 17.84 | 311,385 | -0.02(-0.11%) |
Nov 09, 2023 | 18.56 | 18.56 | 17.75 | 17.85 | 434,617 | -0.54(-2.95%) |
Nov 08, 2023 | 18.62 | 18.62 | 18.27 | 18.40 | 263,983 | -0.12(-0.63%) |
Nov 07, 2023 | 19.03 | 19.14 | 18.46 | 18.51 | 367,253 | -0.58(-3.05%) |
Nov 06, 2023 | 19.25 | 19.52 | 18.90 | 19.10 | 268,783 | -0.24(-1.25%) |
Nov 03, 2023 | 18.94 | 19.35 | 18.78 | 19.34 | 330,790 | +0.87(+4.72%) |
Nov 02, 2023 | 17.75 | 18.49 | 17.67 | 18.47 | 458,730 | +1.05(+6.01%) |
Nov 01, 2023 | 17.19 | 17.46 | 17.03 | 17.42 | 528,235 | +0.21(+1.24%) |
Oct 31, 2023 | 17.49 | 17.59 | 17.11 | 17.21 | 716,459 | -0.17(-1.00%) |
Oct 30, 2023 | 17.30 | 17.48 | 16.98 | 17.38 | 253,641 | +0.21(+1.24%) |
Oct 27, 2023 | 17.27 | 17.36 | 16.98 | 17.17 | 331,206 | -0.14(-0.78%) |
Oct 26, 2023 | 17.05 | 17.46 | 16.93 | 17.30 | 365,444 | +0.34(+2.00%) |
Oct 25, 2023 | 16.86 | 17.13 | 16.71 | 16.96 | 378,831 | -0.12(-0.68%) |
Oct 24, 2023 | 17.24 | 17.42 | 17.01 | 17.08 | 490,649 | +0.04(+0.23%) |
Oct 23, 2023 | 17.30 | 17.55 | 16.62 | 17.04 | 1,160,534 | -0.39(-2.22%) |
Oct 20, 2023 | 17.63 | 17.73 | 17.43 | 17.43 | 203,558 | -0.10(-0.55%) |
Oct 19, 2023 | 17.82 | 18.21 | 17.52 | 17.53 | 208,327 | -0.50(-2.80%) |
Oct 18, 2023 | 18.26 | 18.26 | 17.99 | 18.03 | 142,724 | -0.44(-2.36%) |
Oct 17, 2023 | 17.99 | 18.66 | 17.99 | 18.47 | 275,799 | +0.31(+1.71%) |
Oct 16, 2023 | 17.95 | 18.22 | 17.82 | 18.16 | 224,279 | +0.43(+2.41%) |
Oct 13, 2023 | 17.99 | 18.00 | 17.50 | 17.73 | 214,201 | -0.15(-0.81%) |
Oct 12, 2023 | 18.23 | 18.23 | 17.69 | 17.87 | 187,743 | -0.39(-2.12%) |
Oct 11, 2023 | 18.05 | 18.29 | 17.93 | 18.26 | 296,940 | +0.38(+2.11%) |
Oct 10, 2023 | 17.80 | 18.09 | 17.74 | 17.88 | 226,889 | +0.09(+0.49%) |
Oct 09, 2023 | 17.42 | 17.95 | 17.42 | 17.80 | 152,565 | +0.16(+0.93%) |
Oct 06, 2023 | 17.64 | 17.82 | 17.10 | 17.63 | 239,303 | -0.19(-1.09%) |
Oct 05, 2023 | 17.80 | 18.00 | 17.61 | 17.83 | 319,431 | -0.02(-0.11%) |
Oct 04, 2023 | 17.63 | 17.88 | 17.55 | 17.85 | 229,277 | +0.28(+1.60%) |
Oct 03, 2023 | 18.27 | 18.30 | 17.39 | 17.56 | 497,022 | -0.89(-4.83%) |
Oct 02, 2023 | 18.81 | 18.81 | 18.27 | 18.46 | 281,041 | -0.40(-2.11%) |
Sep 29, 2023 | 19.19 | 19.27 | 18.66 | 18.85 | 366,914 | -0.06(-0.31%) |
Sep 28, 2023 | 18.50 | 18.99 | 18.50 | 18.91 | 369,976 | +0.50(+2.74%) |
Sep 27, 2023 | 18.38 | 18.69 | 18.32 | 18.41 | 424,305 | +0.12(+0.64%) |
Sep 26, 2023 | 18.24 | 18.48 | 18.12 | 18.29 | 461,667 | -0.09(-0.48%) |
Sep 25, 2023 | 18.27 | 18.39 | 18.29 | 18.38 | 595,900 | -0.04(-0.21%) |
Sep 22, 2023 | 18.70 | 18.96 | 18.40 | 18.42 | 453,625 | -0.25(-1.35%) |
Sep 21, 2023 | 19.53 | 19.53 | 18.66 | 18.67 | 394,606 | -1.03(-5.22%) |
Sep 20, 2023 | 20.12 | 20.32 | 19.70 | 19.70 | 194,875 | -0.22(-1.12%) |
Sep 19, 2023 | 19.82 | 20.04 | 19.75 | 19.92 | 288,821 | +0.15(+0.74%) |
Sep 18, 2023 | 19.86 | 20.04 | 19.64 | 19.77 | 217,329 | -0.16(-0.83%) |
Sep 15, 2023 | 20.02 | 20.13 | 19.73 | 19.94 | 1,708,877 | -0.20(-1.01%) |
Sep 14, 2023 | 19.86 | 20.19 | 19.86 | 20.14 | 331,749 | +0.53(+2.72%) |
Sep 13, 2023 | 20.03 | 20.03 | 19.57 | 19.61 | 372,318 | -0.35(-1.75%) |
Sep 12, 2023 | 19.82 | 19.97 | 19.75 | 19.96 | 278,772 | +0.11(+0.54%) |
Sep 11, 2023 | 20.03 | 20.16 | 19.73 | 19.85 | 406,600 | +0.00(+0.00%) |
Sep 08, 2023 | 19.92 | 20.14 | 19.71 | 19.85 | 370,829 | -0.17(-0.87%) |
Sep 07, 2023 | 20.06 | 20.22 | 19.98 | 20.03 | 263,565 | -0.14(-0.67%) |
Sep 06, 2023 | 19.97 | 20.21 | 19.79 | 20.16 | 282,542 | +0.33(+1.66%) |
Sep 05, 2023 | 20.28 | 20.36 | 19.78 | 19.83 | 567,651 | -0.72(-3.48%) |