Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.39 | 18.58 | 18.23 | 18.50 | 3,298,846 | +0.21(+1.13%) |
Nov 29, 2023 | 18.44 | 18.57 | 18.23 | 18.29 | 2,805,415 | -0.13(-0.69%) |
Nov 28, 2023 | 18.71 | 18.75 | 18.35 | 18.42 | 3,418,411 | -0.35(-1.87%) |
Nov 27, 2023 | 18.81 | 18.93 | 18.69 | 18.77 | 3,196,431 | -0.12(-0.62%) |
Nov 24, 2023 | 18.75 | 18.95 | 18.66 | 18.88 | 1,248,400 | +0.09(+0.47%) |
Nov 22, 2023 | 18.41 | 18.80 | 18.36 | 18.79 | 2,593,413 | +0.48(+2.60%) |
Nov 21, 2023 | 18.48 | 18.57 | 18.20 | 18.32 | 2,088,733 | -0.18(-1.00%) |
Nov 20, 2023 | 18.76 | 18.82 | 18.48 | 18.50 | 2,130,891 | -0.28(-1.50%) |
Nov 17, 2023 | 18.46 | 18.91 | 18.43 | 18.79 | 3,520,003 | +0.43(+2.33%) |
Nov 16, 2023 | 18.51 | 18.63 | 18.32 | 18.36 | 3,426,272 | -0.15(-0.79%) |
Nov 15, 2023 | 18.41 | 18.92 | 18.41 | 18.50 | 3,723,930 | +0.12(+0.64%) |
Nov 14, 2023 | 18.31 | 18.52 | 18.25 | 18.39 | 7,124,523 | +0.23(+1.29%) |
Nov 13, 2023 | 18.43 | 18.52 | 18.11 | 18.15 | 1,773,550 | -0.25(-1.38%) |
Nov 10, 2023 | 18.10 | 18.44 | 18.03 | 18.41 | 1,713,325 | +0.29(+1.61%) |
Nov 09, 2023 | 18.29 | 18.31 | 18.08 | 18.11 | 1,392,473 | -0.13(-0.69%) |
Nov 08, 2023 | 18.34 | 18.45 | 18.15 | 18.24 | 1,658,622 | -0.07(-0.37%) |
Nov 07, 2023 | 18.51 | 18.54 | 18.18 | 18.31 | 2,444,788 | -0.25(-1.36%) |
Nov 06, 2023 | 18.71 | 18.77 | 18.42 | 18.56 | 2,684,118 | -0.18(-0.94%) |
Nov 03, 2023 | 18.35 | 18.79 | 18.30 | 18.74 | 3,449,082 | +0.54(+2.94%) |
Nov 02, 2023 | 18.74 | 19.01 | 18.08 | 18.20 | 5,420,168 | -0.28(-1.53%) |
Nov 01, 2023 | 18.51 | 18.56 | 18.25 | 18.48 | 6,314,807 | -0.03(-0.16%) |
Oct 31, 2023 | 18.78 | 18.81 | 18.43 | 18.51 | 4,346,332 | -0.21(-1.14%) |
Oct 30, 2023 | 18.66 | 18.86 | 18.65 | 18.73 | 2,012,564 | +0.20(+1.10%) |
Oct 27, 2023 | 18.66 | 18.93 | 18.48 | 18.52 | 2,242,516 | -0.09(-0.47%) |
Oct 26, 2023 | 18.52 | 18.73 | 18.52 | 18.61 | 1,991,141 | +0.02(+0.10%) |
Oct 25, 2023 | 18.77 | 18.79 | 18.44 | 18.59 | 1,870,824 | -0.18(-0.93%) |
Oct 24, 2023 | 18.54 | 18.91 | 18.50 | 18.77 | 1,663,931 | +0.31(+1.69%) |
Oct 23, 2023 | 18.53 | 18.82 | 18.37 | 18.45 | 2,563,527 | -0.18(-0.99%) |
Oct 20, 2023 | 18.72 | 18.85 | 18.61 | 18.64 | 1,812,378 | -0.11(-0.57%) |
Oct 19, 2023 | 18.45 | 18.91 | 18.45 | 18.75 | 2,665,845 | +0.15(+0.78%) |
Oct 18, 2023 | 18.34 | 18.70 | 18.30 | 18.60 | 2,047,106 | +0.28(+1.54%) |
Oct 17, 2023 | 18.29 | 18.49 | 18.26 | 18.32 | 2,621,641 | +0.01(+0.05%) |
Oct 16, 2023 | 18.21 | 18.37 | 17.97 | 18.31 | 1,753,385 | +0.21(+1.18%) |
Oct 13, 2023 | 17.84 | 18.20 | 17.70 | 18.09 | 3,088,829 | +0.25(+1.42%) |
Oct 12, 2023 | 18.63 | 18.63 | 17.73 | 17.84 | 3,427,127 | -0.76(-4.08%) |
Oct 11, 2023 | 18.90 | 18.90 | 18.47 | 18.60 | 2,415,750 | -0.35(-1.85%) |
Oct 10, 2023 | 18.73 | 18.98 | 18.68 | 18.95 | 2,196,246 | +0.21(+1.14%) |
Oct 09, 2023 | 18.41 | 18.88 | 18.41 | 18.74 | 2,743,925 | +0.23(+1.26%) |
Oct 06, 2023 | 18.94 | 18.94 | 18.34 | 18.50 | 2,712,570 | -0.55(-2.91%) |
Oct 05, 2023 | 18.83 | 19.08 | 18.79 | 19.06 | 2,458,504 | +0.25(+1.35%) |
Oct 04, 2023 | 18.95 | 19.09 | 18.77 | 18.80 | 5,042,588 | -0.08(-0.41%) |
Oct 03, 2023 | 19.49 | 19.52 | 18.77 | 18.88 | 3,075,402 | -0.62(-3.19%) |
Oct 02, 2023 | 19.87 | 19.91 | 19.46 | 19.51 | 3,120,493 | -0.36(-1.81%) |
Sep 29, 2023 | 19.94 | 20.08 | 19.82 | 19.87 | 1,833,993 | +0.00(+0.00%) |
Sep 28, 2023 | 19.84 | 19.98 | 19.77 | 19.87 | 2,327,552 | +0.06(+0.29%) |
Sep 27, 2023 | 20.07 | 20.09 | 19.54 | 19.81 | 2,863,346 | -0.23(-1.17%) |
Sep 26, 2023 | 20.05 | 20.28 | 20.01 | 20.04 | 3,008,246 | -0.03(-0.15%) |
Sep 25, 2023 | 19.76 | 20.18 | 20.05 | 20.07 | 2,140,308 | +0.15(+0.73%) |
Sep 22, 2023 | 19.83 | 20.13 | 19.80 | 19.92 | 1,979,737 | +0.09(+0.44%) |
Sep 21, 2023 | 20.05 | 20.23 | 19.82 | 19.84 | 2,304,469 | -0.39(-1.92%) |
Sep 20, 2023 | 19.93 | 20.27 | 19.91 | 20.23 | 2,696,047 | +0.36(+1.81%) |
Sep 19, 2023 | 19.88 | 20.04 | 19.74 | 19.87 | 3,454,799 | -0.04(-0.20%) |
Sep 18, 2023 | 19.59 | 19.94 | 19.58 | 19.90 | 2,568,547 | +0.33(+1.69%) |
Sep 15, 2023 | 19.61 | 19.63 | 19.49 | 19.57 | 3,068,222 | -0.11(-0.54%) |
Sep 14, 2023 | 19.45 | 19.71 | 19.43 | 19.68 | 1,645,771 | +0.27(+1.40%) |
Sep 13, 2023 | 19.43 | 19.43 | 19.24 | 19.41 | 1,735,643 | +0.03(+0.15%) |
Sep 12, 2023 | 19.32 | 19.48 | 19.16 | 19.38 | 2,298,974 | +0.09(+0.45%) |
Sep 11, 2023 | 19.21 | 19.35 | 19.16 | 19.29 | 2,381,048 | +0.13(+0.66%) |
Sep 08, 2023 | 19.45 | 19.49 | 19.14 | 19.16 | 2,028,339 | -0.18(-0.96%) |
Sep 07, 2023 | 19.63 | 19.63 | 19.34 | 19.35 | 2,617,140 | -0.25(-1.29%) |
Sep 06, 2023 | 19.44 | 19.71 | 19.34 | 19.60 | 3,783,573 | +0.10(+0.50%) |
Sep 05, 2023 | 19.45 | 19.76 | 19.29 | 19.51 | 3,402,437 | +0.10(+0.50%) |