Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.82 | 19.86 | 19.61 | 19.71 | 156,730 | -0.12(-0.59%) |
Nov 29, 2023 | 19.77 | 19.95 | 19.68 | 19.83 | 120,462 | +0.24(+1.25%) |
Nov 28, 2023 | 19.69 | 19.91 | 19.56 | 19.59 | 119,096 | -0.21(-1.09%) |
Nov 27, 2023 | 19.76 | 19.95 | 19.62 | 19.80 | 104,683 | -0.12(-0.59%) |
Nov 24, 2023 | 19.62 | 19.98 | 19.62 | 19.92 | 58,068 | +0.26(+1.34%) |
Nov 22, 2023 | 19.81 | 20.03 | 19.61 | 19.66 | 140,358 | -0.06(-0.30%) |
Nov 21, 2023 | 19.90 | 19.91 | 19.63 | 19.71 | 117,605 | -0.21(-1.03%) |
Nov 20, 2023 | 19.82 | 19.93 | 19.55 | 19.92 | 98,582 | +0.14(+0.69%) |
Nov 17, 2023 | 19.74 | 19.86 | 19.55 | 19.78 | 177,219 | +0.13(+0.65%) |
Nov 16, 2023 | 19.43 | 19.67 | 19.35 | 19.66 | 134,888 | +0.09(+0.45%) |
Nov 15, 2023 | 19.15 | 19.62 | 19.12 | 19.57 | 177,482 | +0.37(+1.94%) |
Nov 14, 2023 | 18.47 | 19.20 | 18.41 | 19.20 | 260,349 | +1.20(+6.68%) |
Nov 13, 2023 | 17.99 | 18.08 | 17.78 | 17.99 | 203,266 | -0.14(-0.76%) |
Nov 10, 2023 | 18.04 | 18.35 | 17.89 | 18.13 | 145,729 | +0.10(+0.54%) |
Nov 09, 2023 | 18.19 | 18.46 | 17.99 | 18.03 | 122,808 | -0.14(-0.75%) |
Nov 08, 2023 | 18.21 | 18.28 | 18.03 | 18.17 | 118,965 | -0.04(-0.21%) |
Nov 07, 2023 | 18.19 | 18.33 | 18.07 | 18.21 | 144,916 | +0.07(+0.38%) |
Nov 06, 2023 | 18.26 | 18.50 | 18.05 | 18.14 | 133,836 | -0.18(-0.96%) |
Nov 03, 2023 | 17.69 | 18.52 | 17.35 | 18.32 | 215,760 | +0.88(+5.05%) |
Nov 02, 2023 | 17.17 | 17.50 | 16.97 | 17.44 | 148,371 | +0.57(+3.36%) |
Nov 01, 2023 | 16.71 | 16.91 | 16.62 | 16.87 | 125,018 | +0.08(+0.47%) |
Oct 31, 2023 | 16.54 | 16.88 | 16.50 | 16.79 | 163,754 | +0.12(+0.70%) |
Oct 30, 2023 | 16.85 | 17.01 | 16.51 | 16.67 | 233,079 | -0.07(-0.41%) |
Oct 27, 2023 | 17.36 | 17.40 | 16.63 | 16.74 | 238,065 | -0.64(-3.71%) |
Oct 26, 2023 | 17.39 | 17.54 | 17.21 | 17.39 | 193,246 | +0.04(+0.22%) |
Oct 25, 2023 | 17.14 | 17.48 | 17.14 | 17.35 | 150,304 | +0.10(+0.57%) |
Oct 24, 2023 | 17.48 | 17.49 | 17.15 | 17.25 | 144,339 | -0.08(-0.45%) |
Oct 23, 2023 | 17.38 | 17.50 | 17.17 | 17.33 | 186,701 | -0.18(-1.00%) |
Oct 20, 2023 | 17.27 | 17.59 | 17.25 | 17.51 | 204,234 | +0.21(+1.24%) |
Oct 19, 2023 | 17.60 | 17.61 | 17.18 | 17.29 | 202,950 | -0.34(-1.94%) |
Oct 18, 2023 | 17.90 | 17.93 | 17.58 | 17.63 | 143,388 | -0.40(-2.22%) |
Oct 17, 2023 | 17.72 | 18.16 | 17.72 | 18.03 | 200,113 | +0.24(+1.36%) |
Oct 16, 2023 | 17.71 | 17.85 | 17.51 | 17.79 | 153,405 | +0.17(+0.98%) |
Oct 13, 2023 | 17.94 | 17.99 | 17.53 | 17.62 | 143,742 | -0.29(-1.62%) |
Oct 12, 2023 | 17.96 | 17.98 | 17.60 | 17.91 | 219,724 | -0.08(-0.43%) |
Oct 11, 2023 | 18.09 | 18.18 | 17.85 | 17.98 | 124,800 | +0.01(+0.05%) |
Oct 10, 2023 | 17.82 | 18.08 | 17.70 | 17.98 | 202,256 | +0.26(+1.47%) |
Oct 09, 2023 | 17.59 | 17.85 | 17.48 | 17.71 | 218,439 | +0.02(+0.11%) |
Oct 06, 2023 | 17.46 | 17.92 | 17.46 | 17.70 | 226,584 | +0.09(+0.49%) |
Oct 05, 2023 | 17.72 | 17.77 | 17.47 | 17.61 | 282,356 | -0.06(-0.33%) |
Oct 04, 2023 | 17.36 | 17.74 | 17.36 | 17.67 | 140,748 | +0.18(+1.05%) |
Oct 03, 2023 | 17.67 | 17.74 | 17.37 | 17.48 | 148,300 | -0.37(-2.05%) |
Oct 02, 2023 | 18.08 | 18.18 | 17.84 | 17.85 | 119,207 | -0.25(-1.39%) |
Sep 29, 2023 | 18.34 | 18.34 | 17.95 | 18.10 | 216,362 | -0.17(-0.95%) |
Sep 28, 2023 | 18.02 | 18.28 | 18.02 | 18.27 | 128,456 | +0.26(+1.45%) |
Sep 27, 2023 | 18.30 | 18.32 | 17.83 | 18.01 | 196,045 | -0.14(-0.74%) |
Sep 26, 2023 | 17.85 | 18.47 | 17.73 | 18.15 | 277,763 | +0.22(+1.24%) |
Sep 25, 2023 | 17.96 | 17.99 | 17.82 | 17.93 | 217,963 | -0.10(-0.53%) |
Sep 22, 2023 | 18.19 | 18.25 | 17.91 | 18.02 | 155,664 | -0.09(-0.48%) |
Sep 21, 2023 | 18.52 | 18.58 | 18.09 | 18.11 | 157,280 | -0.49(-2.64%) |
Sep 20, 2023 | 18.96 | 19.09 | 18.58 | 18.60 | 128,038 | -0.31(-1.63%) |
Sep 19, 2023 | 18.83 | 19.02 | 18.79 | 18.91 | 164,164 | +0.10(+0.51%) |
Sep 18, 2023 | 18.96 | 19.18 | 18.79 | 18.81 | 146,958 | -0.23(-1.22%) |
Sep 15, 2023 | 19.34 | 19.53 | 19.00 | 19.05 | 331,767 | -0.42(-2.18%) |
Sep 14, 2023 | 19.14 | 19.57 | 19.08 | 19.47 | 127,887 | +0.39(+2.02%) |
Sep 13, 2023 | 19.19 | 19.33 | 19.02 | 19.08 | 164,492 | -0.20(-1.05%) |
Sep 12, 2023 | 19.35 | 19.47 | 19.24 | 19.29 | 88,062 | -0.06(-0.30%) |
Sep 11, 2023 | 19.70 | 19.77 | 19.28 | 19.34 | 138,633 | +0.01(+0.05%) |
Sep 08, 2023 | 19.07 | 19.40 | 19.06 | 19.33 | 103,654 | +0.24(+1.26%) |
Sep 07, 2023 | 19.26 | 19.34 | 19.09 | 19.09 | 108,200 | -0.22(-1.15%) |
Sep 06, 2023 | 19.49 | 19.75 | 19.19 | 19.32 | 170,519 | -0.32(-1.62%) |
Sep 05, 2023 | 20.19 | 20.19 | 19.58 | 19.63 | 184,943 | -0.69(-3.42%) |