Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.40 | 18.46 | 18.34 | 18.44 | 1,079,262 | +0.06(+0.31%) |
Nov 29, 2023 | 18.28 | 18.40 | 18.27 | 18.38 | 678,240 | +0.19(+1.06%) |
Nov 28, 2023 | 18.11 | 18.24 | 18.11 | 18.19 | 3,686,705 | +0.05(+0.27%) |
Nov 27, 2023 | 18.04 | 18.16 | 18.03 | 18.14 | 1,377,547 | +0.12(+0.64%) |
Nov 24, 2023 | 17.99 | 18.04 | 17.97 | 18.03 | 194,725 | +0.04(+0.21%) |
Nov 22, 2023 | 18.16 | 18.16 | 17.88 | 17.99 | 977,144 | -0.09(-0.48%) |
Nov 21, 2023 | 18.12 | 18.18 | 18.03 | 18.07 | 1,621,521 | -0.10(-0.53%) |
Nov 20, 2023 | 18.13 | 18.20 | 18.12 | 18.17 | 512,011 | +0.01(+0.05%) |
Nov 17, 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 431,347 | +0.06(+0.32%) |
Nov 16, 2023 | 18.06 | 18.14 | 18.04 | 18.10 | 828,578 | +0.02(+0.11%) |
Nov 15, 2023 | 18.06 | 18.11 | 18.00 | 18.08 | 586,126 | +0.04(+0.21%) |
Nov 14, 2023 | 18.02 | 18.21 | 18.02 | 18.04 | 959,191 | +0.24(+1.35%) |
Nov 13, 2023 | 17.70 | 17.85 | 17.63 | 17.80 | 623,642 | +0.07(+0.38%) |
Nov 10, 2023 | 17.72 | 17.75 | 17.64 | 17.74 | 741,672 | +0.10(+0.55%) |
Nov 09, 2023 | 17.87 | 17.87 | 17.62 | 17.64 | 1,621,202 | -0.18(-1.03%) |
Nov 08, 2023 | 17.83 | 17.92 | 17.81 | 17.82 | 638,014 | +0.01(+0.05%) |
Nov 07, 2023 | 17.89 | 17.91 | 17.78 | 17.81 | 734,054 | -0.07(-0.38%) |
Nov 06, 2023 | 17.92 | 17.97 | 17.83 | 17.88 | 715,158 | -0.06(-0.32%) |
Nov 03, 2023 | 17.83 | 17.99 | 17.82 | 17.94 | 759,272 | +0.26(+1.44%) |
Nov 02, 2023 | 17.39 | 17.72 | 17.39 | 17.68 | 3,753,786 | +0.41(+2.38%) |
Nov 01, 2023 | 17.00 | 17.28 | 16.98 | 17.27 | 1,034,264 | +0.31(+1.81%) |
Oct 31, 2023 | 16.94 | 17.03 | 16.94 | 16.96 | 746,028 | +0.07(+0.40%) |
Oct 30, 2023 | 16.90 | 16.96 | 16.84 | 16.90 | 489,569 | +0.03(+0.17%) |
Oct 27, 2023 | 17.02 | 17.05 | 16.85 | 16.87 | 816,120 | -0.13(-0.79%) |
Oct 26, 2023 | 16.97 | 17.07 | 16.97 | 17.00 | 691,180 | +0.03(+0.17%) |
Oct 25, 2023 | 17.05 | 17.08 | 16.96 | 16.97 | 831,933 | -0.17(-1.01%) |
Oct 24, 2023 | 16.96 | 17.15 | 16.96 | 17.15 | 3,818,095 | +0.21(+1.24%) |
Oct 23, 2023 | 16.80 | 16.94 | 16.78 | 16.94 | 642,607 | +0.04(+0.23%) |
Oct 20, 2023 | 16.79 | 16.92 | 16.64 | 16.90 | 905,478 | +0.14(+0.86%) |
Oct 19, 2023 | 16.94 | 16.99 | 16.74 | 16.75 | 1,045,671 | -0.19(-1.13%) |
Oct 18, 2023 | 16.97 | 16.99 | 16.87 | 16.95 | 834,959 | -0.08(-0.45%) |
Oct 17, 2023 | 17.06 | 17.14 | 16.98 | 17.02 | 840,757 | -0.13(-0.78%) |
Oct 16, 2023 | 17.15 | 17.20 | 17.02 | 17.16 | 647,559 | +0.01(+0.06%) |
Oct 13, 2023 | 17.34 | 17.35 | 17.07 | 17.15 | 1,258,510 | -0.08(-0.45%) |
Oct 12, 2023 | 17.39 | 17.39 | 17.18 | 17.22 | 792,831 | -0.18(-1.05%) |
Oct 11, 2023 | 17.39 | 17.46 | 17.34 | 17.41 | 1,492,777 | +0.09(+0.50%) |
Oct 10, 2023 | 17.23 | 17.37 | 17.19 | 17.32 | 966,157 | +0.08(+0.44%) |
Oct 09, 2023 | 17.12 | 17.29 | 17.04 | 17.24 | 1,127,339 | +0.15(+0.90%) |
Oct 06, 2023 | 17.04 | 17.21 | 16.96 | 17.09 | 2,427,243 | -0.11(-0.61%) |
Oct 05, 2023 | 17.24 | 17.34 | 17.17 | 17.19 | 717,451 | -0.07(-0.39%) |
Oct 04, 2023 | 17.36 | 17.43 | 17.19 | 17.26 | 820,209 | -0.00(-0.03%) |
Oct 03, 2023 | 17.57 | 17.58 | 17.20 | 17.27 | 1,074,894 | -0.40(-2.26%) |
Oct 02, 2023 | 17.85 | 17.87 | 17.63 | 17.67 | 704,424 | -0.25(-1.38%) |
Sep 29, 2023 | 17.98 | 18.07 | 17.91 | 17.91 | 1,087,051 | +0.03(+0.16%) |
Sep 28, 2023 | 17.77 | 17.91 | 17.74 | 17.89 | 1,461,815 | +0.04(+0.21%) |
Sep 27, 2023 | 17.88 | 17.93 | 17.72 | 17.85 | 556,864 | +0.00(+0.00%) |
Sep 26, 2023 | 17.96 | 18.01 | 17.81 | 17.85 | 651,318 | -0.14(-0.79%) |
Sep 25, 2023 | 17.97 | 18.01 | 17.96 | 17.99 | 905,243 | -0.05(-0.26%) |
Sep 22, 2023 | 18.02 | 18.08 | 17.99 | 18.04 | 446,819 | +0.07(+0.37%) |
Sep 21, 2023 | 18.10 | 18.16 | 17.91 | 17.97 | 845,606 | -0.26(-1.41%) |
Sep 20, 2023 | 18.27 | 18.35 | 18.21 | 18.23 | 509,238 | -0.01(-0.05%) |
Sep 19, 2023 | 18.18 | 18.28 | 18.18 | 18.24 | 505,280 | +0.01(+0.05%) |
Sep 18, 2023 | 18.14 | 18.25 | 18.10 | 18.23 | 406,294 | +0.11(+0.63%) |
Sep 15, 2023 | 18.10 | 18.21 | 18.10 | 18.11 | 790,639 | -0.07(-0.37%) |
Sep 14, 2023 | 18.17 | 18.20 | 18.11 | 18.18 | 370,661 | +0.07(+0.37%) |
Sep 13, 2023 | 18.04 | 18.12 | 18.03 | 18.11 | 414,208 | +0.06(+0.32%) |
Sep 12, 2023 | 18.06 | 18.08 | 18.02 | 18.06 | 334,771 | -0.02(-0.11%) |
Sep 11, 2023 | 18.10 | 18.13 | 18.05 | 18.08 | 398,975 | -0.01(-0.05%) |
Sep 08, 2023 | 18.09 | 18.16 | 18.07 | 18.09 | 463,437 | +0.05(+0.26%) |
Sep 07, 2023 | 18.04 | 18.10 | 17.99 | 18.04 | 464,721 | -0.06(-0.32%) |
Sep 06, 2023 | 18.12 | 18.12 | 18.01 | 18.09 | 330,931 | +0.00(+0.03%) |
Sep 05, 2023 | 18.13 | 18.18 | 18.08 | 18.09 | 435,497 | -0.09(-0.52%) |