Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.60 | 19.60 | 19.55 | 19.55 | 441 | +0.20(+1.04%) |
Nov 29, 2023 | 19.48 | 19.77 | 19.35 | 19.35 | 955 | +0.21(+1.12%) |
Nov 28, 2023 | 19.04 | 19.13 | 19.03 | 19.13 | 2,498 | +0.06(+0.32%) |
Nov 27, 2023 | 18.98 | 19.07 | 18.91 | 19.07 | 1,713 | -0.06(-0.30%) |
Nov 24, 2023 | 18.70 | 19.13 | 18.70 | 19.13 | 1,027 | +0.29(+1.56%) |
Nov 22, 2023 | 18.72 | 18.84 | 18.72 | 18.84 | 165 | +0.14(+0.77%) |
Nov 21, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 147 | -0.53(-2.77%) |
Nov 20, 2023 | 18.93 | 19.48 | 18.93 | 19.22 | 980 | +0.17(+0.90%) |
Nov 17, 2023 | 18.33 | 19.09 | 18.33 | 19.05 | 3,293 | +0.72(+3.94%) |
Nov 16, 2023 | 18.66 | 18.66 | 18.04 | 18.33 | 1,314 | -0.31(-1.69%) |
Nov 15, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 74 | +0.29(+1.58%) |
Nov 14, 2023 | 18.16 | 18.35 | 18.12 | 18.35 | 2,807 | +1.02(+5.89%) |
Nov 13, 2023 | 16.85 | 17.33 | 16.85 | 17.33 | 726 | +0.04(+0.23%) |
Nov 10, 2023 | 17.38 | 17.39 | 16.97 | 17.29 | 2,327 | -0.13(-0.77%) |
Nov 09, 2023 | 18.34 | 18.39 | 17.43 | 17.43 | 1,789 | -1.01(-5.49%) |
Nov 08, 2023 | 18.95 | 18.95 | 18.38 | 18.44 | 2,116 | -0.64(-3.36%) |
Nov 07, 2023 | 18.85 | 19.08 | 18.85 | 19.08 | 853 | +0.35(+1.89%) |
Nov 06, 2023 | 19.17 | 19.19 | 18.72 | 18.73 | 1,849 | -0.58(-2.98%) |
Nov 03, 2023 | 18.43 | 19.37 | 18.43 | 19.30 | 12,611 | +1.00(+5.48%) |
Nov 02, 2023 | 18.15 | 18.39 | 18.07 | 18.30 | 1,415 | +0.25(+1.41%) |
Nov 01, 2023 | 17.86 | 18.05 | 17.86 | 18.05 | 826 | +0.25(+1.40%) |
Oct 31, 2023 | 17.44 | 17.80 | 17.44 | 17.80 | 5,696 | +0.51(+2.97%) |
Oct 30, 2023 | 17.31 | 17.31 | 17.06 | 17.28 | 9,010 | +0.46(+2.74%) |
Oct 27, 2023 | 17.32 | 17.32 | 16.82 | 16.82 | 1,495 | -0.50(-2.87%) |
Oct 26, 2023 | 17.31 | 17.38 | 17.31 | 17.32 | 416 | +0.10(+0.60%) |
Oct 25, 2023 | 17.24 | 17.25 | 17.21 | 17.21 | 618 | -0.40(-2.26%) |
Oct 24, 2023 | 17.70 | 17.70 | 17.57 | 17.61 | 358 | +0.50(+2.95%) |
Oct 23, 2023 | 17.13 | 17.25 | 17.11 | 17.11 | 2,793 | -0.37(-2.11%) |
Oct 20, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 164 | -0.08(-0.46%) |
Oct 19, 2023 | 17.67 | 17.67 | 17.56 | 17.56 | 1,288 | -0.47(-2.59%) |
Oct 18, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 245 | -0.51(-2.73%) |
Oct 17, 2023 | 18.79 | 18.79 | 18.53 | 18.53 | 609 | +0.02(+0.10%) |
Oct 16, 2023 | 18.32 | 18.51 | 18.30 | 18.51 | 1,554 | +0.06(+0.33%) |
Oct 13, 2023 | 18.17 | 18.45 | 18.07 | 18.45 | 1,056 | +0.18(+0.98%) |
Oct 12, 2023 | 18.79 | 18.79 | 18.27 | 18.27 | 307 | -0.68(-3.61%) |
Oct 11, 2023 | 19.03 | 19.03 | 18.95 | 18.96 | 357 | -0.52(-2.66%) |
Oct 10, 2023 | 19.38 | 19.51 | 19.38 | 19.48 | 205 | +0.21(+1.09%) |
Oct 09, 2023 | 19.21 | 19.27 | 19.20 | 19.27 | 585 | -0.24(-1.21%) |
Oct 06, 2023 | 19.52 | 19.76 | 19.50 | 19.50 | 659 | -0.01(-0.06%) |
Oct 05, 2023 | 18.82 | 19.52 | 18.78 | 19.52 | 1,883 | +0.84(+4.47%) |
Oct 04, 2023 | 18.53 | 18.68 | 18.51 | 18.68 | 4,170 | -0.26(-1.39%) |
Oct 03, 2023 | 18.50 | 18.94 | 18.50 | 18.94 | 541 | +0.17(+0.93%) |
Oct 02, 2023 | 18.82 | 18.82 | 18.77 | 18.77 | 238 | -0.79(-4.02%) |
Sep 29, 2023 | 19.54 | 19.55 | 19.49 | 19.55 | 537 | +0.01(+0.06%) |
Sep 28, 2023 | 19.32 | 19.54 | 19.23 | 19.54 | 1,924 | -0.01(-0.05%) |
Sep 27, 2023 | 19.65 | 19.65 | 19.55 | 19.55 | 331 | +0.13(+0.65%) |
Sep 26, 2023 | 19.79 | 19.79 | 19.42 | 19.42 | 274 | +0.23(+1.18%) |
Sep 25, 2023 | 19.18 | 19.20 | 19.20 | 19.20 | 1,259 | -0.37(-1.88%) |
Sep 22, 2023 | 19.69 | 19.69 | 19.57 | 19.57 | 1,180 | -0.28(-1.42%) |
Sep 21, 2023 | 19.71 | 19.88 | 19.54 | 19.85 | 1,527 | -0.07(-0.33%) |
Sep 20, 2023 | 20.34 | 20.34 | 19.92 | 19.92 | 280 | -0.55(-2.70%) |
Sep 19, 2023 | 20.52 | 20.52 | 20.35 | 20.47 | 2,778 | -0.08(-0.39%) |
Sep 18, 2023 | 20.66 | 20.67 | 20.55 | 20.55 | 600 | -0.40(-1.93%) |
Sep 15, 2023 | 21.00 | 21.00 | 20.95 | 20.95 | 432 | -0.10(-0.48%) |
Sep 14, 2023 | 20.96 | 21.15 | 20.96 | 21.05 | 524 | +0.01(+0.04%) |
Sep 13, 2023 | 21.38 | 21.38 | 21.05 | 21.05 | 391 | -0.28(-1.32%) |
Sep 12, 2023 | 21.48 | 21.48 | 21.32 | 21.33 | 1,007 | +0.02(+0.09%) |
Sep 11, 2023 | 21.42 | 21.42 | 21.31 | 21.31 | 642 | +0.24(+1.13%) |
Sep 08, 2023 | 21.22 | 21.25 | 21.07 | 21.07 | 832 | -0.09(-0.45%) |
Sep 07, 2023 | 21.27 | 21.27 | 21.07 | 21.16 | 1,449 | -0.18(-0.86%) |
Sep 06, 2023 | 21.38 | 21.38 | 21.17 | 21.35 | 308 | -0.04(-0.21%) |
Sep 05, 2023 | 21.88 | 21.88 | 21.39 | 21.39 | 991 | -0.46(-2.12%) |