Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.15 | 20.39 | 20.01 | 20.39 | 15,748 | +0.00(+0.00%) |
Nov 29, 2023 | 20.25 | 20.60 | 20.22 | 20.39 | 4,520 | +0.06(+0.30%) |
Nov 28, 2023 | 20.23 | 20.33 | 20.20 | 20.33 | 3,941 | +0.21(+1.04%) |
Nov 27, 2023 | 19.88 | 20.12 | 19.86 | 20.12 | 6,441 | +0.25(+1.28%) |
Nov 24, 2023 | 19.76 | 20.03 | 19.76 | 19.87 | 4,915 | +0.16(+0.79%) |
Nov 22, 2023 | 20.02 | 20.09 | 19.68 | 19.71 | 9,311 | -0.25(-1.25%) |
Nov 21, 2023 | 20.19 | 20.28 | 19.92 | 19.96 | 14,101 | -0.22(-1.09%) |
Nov 20, 2023 | 20.11 | 20.28 | 20.11 | 20.18 | 15,385 | +0.08(+0.40%) |
Nov 17, 2023 | 20.02 | 20.25 | 19.97 | 20.10 | 13,907 | +0.00(+0.00%) |
Nov 16, 2023 | 19.98 | 20.30 | 19.98 | 20.10 | 6,781 | +0.09(+0.45%) |
Nov 15, 2023 | 20.23 | 20.23 | 19.93 | 20.01 | 15,119 | -0.15(-0.74%) |
Nov 14, 2023 | 20.25 | 20.47 | 20.16 | 20.16 | 5,503 | +0.35(+1.77%) |
Nov 13, 2023 | 19.68 | 20.08 | 19.68 | 19.81 | 7,137 | +0.01(+0.05%) |
Nov 10, 2023 | 19.86 | 19.90 | 19.70 | 19.80 | 11,416 | +0.00(+0.00%) |
Nov 09, 2023 | 20.73 | 20.73 | 19.80 | 19.80 | 6,316 | -0.68(-3.32%) |
Nov 08, 2023 | 20.90 | 21.13 | 20.44 | 20.48 | 6,999 | -0.68(-3.21%) |
Nov 07, 2023 | 21.29 | 21.29 | 20.52 | 21.16 | 8,031 | -0.14(-0.66%) |
Nov 06, 2023 | 21.32 | 21.35 | 20.95 | 21.30 | 12,039 | -0.12(-0.55%) |
Nov 03, 2023 | 21.87 | 21.88 | 21.15 | 21.42 | 13,506 | +0.64(+3.08%) |
Nov 02, 2023 | 20.38 | 20.78 | 20.16 | 20.78 | 8,424 | +0.98(+4.95%) |
Nov 01, 2023 | 19.11 | 19.81 | 19.11 | 19.80 | 4,264 | +0.69(+3.61%) |
Oct 31, 2023 | 18.76 | 19.11 | 18.76 | 19.11 | 14,020 | +0.19(+1.00%) |
Oct 30, 2023 | 18.87 | 18.99 | 18.60 | 18.92 | 3,725 | +0.03(+0.16%) |
Oct 27, 2023 | 18.79 | 19.07 | 18.42 | 18.89 | 8,168 | -0.21(-1.10%) |
Oct 26, 2023 | 19.21 | 19.22 | 18.86 | 19.10 | 4,380 | +0.12(+0.63%) |
Oct 25, 2023 | 18.81 | 19.04 | 18.80 | 18.98 | 6,671 | +0.09(+0.48%) |
Oct 24, 2023 | 18.61 | 18.89 | 18.60 | 18.89 | 7,384 | +0.38(+2.05%) |
Oct 23, 2023 | 18.41 | 18.65 | 18.41 | 18.51 | 8,856 | +0.13(+0.71%) |
Oct 20, 2023 | 18.42 | 18.75 | 18.23 | 18.38 | 9,504 | -0.08(-0.43%) |
Oct 19, 2023 | 18.92 | 19.04 | 18.46 | 18.46 | 3,416 | -0.18(-0.97%) |
Oct 18, 2023 | 18.87 | 19.49 | 18.64 | 18.64 | 5,726 | -0.25(-1.32%) |
Oct 17, 2023 | 19.36 | 19.70 | 18.89 | 18.89 | 6,066 | -0.38(-1.97%) |
Oct 16, 2023 | 19.42 | 19.77 | 19.27 | 19.27 | 7,947 | -0.04(-0.21%) |
Oct 13, 2023 | 19.91 | 20.14 | 19.31 | 19.31 | 5,059 | -0.69(-3.45%) |
Oct 12, 2023 | 20.45 | 20.55 | 20.00 | 20.00 | 7,692 | -0.40(-1.96%) |
Oct 11, 2023 | 20.23 | 20.66 | 20.22 | 20.40 | 3,747 | +0.19(+0.94%) |
Oct 10, 2023 | 19.81 | 20.37 | 19.81 | 20.21 | 6,182 | +0.23(+1.15%) |
Oct 09, 2023 | 19.94 | 20.00 | 19.73 | 19.98 | 4,856 | -0.15(-0.75%) |
Oct 06, 2023 | 19.48 | 20.13 | 19.42 | 20.13 | 12,098 | +0.53(+2.70%) |
Oct 05, 2023 | 19.94 | 20.19 | 19.48 | 19.60 | 7,987 | -0.45(-2.24%) |
Oct 04, 2023 | 19.50 | 20.11 | 19.50 | 20.05 | 34,871 | +0.55(+2.82%) |
Oct 03, 2023 | 19.83 | 19.83 | 19.15 | 19.50 | 11,377 | -0.63(-3.13%) |
Oct 02, 2023 | 19.97 | 20.13 | 19.70 | 20.13 | 6,723 | -0.01(-0.05%) |
Sep 29, 2023 | 19.70 | 20.14 | 19.70 | 20.14 | 24,757 | +0.49(+2.49%) |
Sep 28, 2023 | 19.70 | 19.81 | 19.63 | 19.65 | 19,934 | +0.05(+0.24%) |
Sep 27, 2023 | 19.51 | 19.67 | 19.40 | 19.60 | 7,793 | +0.03(+0.17%) |
Sep 26, 2023 | 19.60 | 19.69 | 19.54 | 19.57 | 7,672 | -0.08(-0.41%) |
Sep 25, 2023 | 19.71 | 19.78 | 19.65 | 19.65 | 2,223 | -0.21(-1.06%) |
Sep 22, 2023 | 19.77 | 19.86 | 19.71 | 19.86 | 4,812 | +0.10(+0.51%) |
Sep 21, 2023 | 20.00 | 20.00 | 19.74 | 19.76 | 6,553 | -0.44(-2.18%) |
Sep 20, 2023 | 20.00 | 20.27 | 20.00 | 20.20 | 3,553 | +0.12(+0.60%) |
Sep 19, 2023 | 20.08 | 20.28 | 19.98 | 20.08 | 11,271 | -0.11(-0.54%) |
Sep 18, 2023 | 20.04 | 20.19 | 19.95 | 20.19 | 5,200 | +0.21(+1.05%) |
Sep 15, 2023 | 19.82 | 20.09 | 19.82 | 19.98 | 9,088 | -0.05(-0.25%) |
Sep 14, 2023 | 19.92 | 20.16 | 19.81 | 20.03 | 6,856 | +0.06(+0.31%) |
Sep 13, 2023 | 19.86 | 19.98 | 19.71 | 19.97 | 2,903 | +0.11(+0.55%) |
Sep 12, 2023 | 19.93 | 19.93 | 19.76 | 19.86 | 4,212 | -0.08(-0.39%) |
Sep 11, 2023 | 19.88 | 19.94 | 19.84 | 19.94 | 3,857 | +0.06(+0.29%) |
Sep 08, 2023 | 19.90 | 20.05 | 19.82 | 19.88 | 4,430 | +0.06(+0.30%) |
Sep 07, 2023 | 19.66 | 20.05 | 19.66 | 19.82 | 3,461 | -0.06(-0.30%) |
Sep 06, 2023 | 19.84 | 20.05 | 19.75 | 19.88 | 3,987 | +0.04(+0.20%) |
Sep 05, 2023 | 19.89 | 20.05 | 19.84 | 19.84 | 4,482 | -0.20(-1.00%) |