Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.48 | 18.49 | 18.41 | 18.48 | 3,335,716 | +0.05(+0.25%) |
Nov 29, 2023 | 18.49 | 18.51 | 18.41 | 18.43 | 2,477,579 | +0.02(+0.10%) |
Nov 28, 2023 | 18.49 | 18.52 | 18.36 | 18.41 | 3,572,066 | -0.09(-0.50%) |
Nov 27, 2023 | 18.55 | 18.59 | 18.47 | 18.50 | 2,690,338 | -0.04(-0.20%) |
Nov 24, 2023 | 18.53 | 18.57 | 18.44 | 18.54 | 1,370,234 | +0.05(+0.25%) |
Nov 22, 2023 | 18.46 | 18.50 | 18.41 | 18.49 | 2,492,244 | +0.09(+0.51%) |
Nov 21, 2023 | 18.40 | 18.46 | 18.36 | 18.40 | 2,644,634 | +0.01(+0.05%) |
Nov 20, 2023 | 18.38 | 18.46 | 18.33 | 18.39 | 3,005,362 | +0.07(+0.41%) |
Nov 17, 2023 | 18.36 | 18.39 | 18.30 | 18.32 | 2,134,479 | +0.02(+0.10%) |
Nov 16, 2023 | 18.36 | 18.42 | 18.28 | 18.30 | 2,546,929 | -0.06(-0.31%) |
Nov 15, 2023 | 18.40 | 18.42 | 18.26 | 18.35 | 4,003,557 | -0.06(-0.30%) |
Nov 14, 2023 | 18.36 | 18.42 | 18.29 | 18.41 | 4,499,715 | +0.14(+0.77%) |
Nov 13, 2023 | 18.28 | 18.33 | 18.18 | 18.27 | 2,437,972 | -0.01(-0.05%) |
Nov 10, 2023 | 18.18 | 18.28 | 18.14 | 18.28 | 2,432,967 | +0.14(+0.77%) |
Nov 09, 2023 | 18.30 | 18.40 | 18.09 | 18.14 | 3,175,165 | -0.07(-0.36%) |
Nov 08, 2023 | 18.19 | 18.24 | 18.14 | 18.21 | 2,101,498 | +0.02(+0.10%) |
Nov 07, 2023 | 18.29 | 18.29 | 18.11 | 18.19 | 1,611,368 | -0.03(-0.15%) |
Nov 06, 2023 | 18.35 | 18.36 | 18.10 | 18.21 | 2,858,258 | -0.11(-0.61%) |
Nov 03, 2023 | 18.41 | 18.42 | 18.28 | 18.33 | 3,445,671 | +0.07(+0.36%) |
Nov 02, 2023 | 17.94 | 18.27 | 17.94 | 18.26 | 3,460,927 | +0.37(+2.08%) |
Nov 01, 2023 | 17.70 | 17.91 | 17.68 | 17.89 | 2,430,403 | +0.21(+1.21%) |
Oct 31, 2023 | 17.74 | 17.85 | 17.58 | 17.67 | 3,144,090 | -0.03(-0.16%) |
Oct 30, 2023 | 17.49 | 17.70 | 17.45 | 17.70 | 4,015,420 | +0.31(+1.77%) |
Oct 27, 2023 | 17.70 | 17.70 | 17.33 | 17.39 | 3,241,198 | -0.21(-1.22%) |
Oct 26, 2023 | 17.62 | 17.73 | 17.58 | 17.61 | 2,465,840 | -0.01(-0.05%) |
Oct 25, 2023 | 17.71 | 17.82 | 17.52 | 17.62 | 3,022,878 | -0.08(-0.47%) |
Oct 24, 2023 | 17.80 | 18.03 | 17.60 | 17.70 | 4,407,926 | +0.17(+0.96%) |
Oct 23, 2023 | 17.41 | 17.62 | 17.29 | 17.53 | 5,463,291 | +0.02(+0.11%) |
Oct 20, 2023 | 17.70 | 17.73 | 17.35 | 17.52 | 3,436,789 | -0.12(-0.69%) |
Oct 19, 2023 | 17.94 | 17.95 | 17.59 | 17.64 | 3,904,000 | -0.30(-1.66%) |
Oct 18, 2023 | 18.16 | 18.17 | 17.91 | 17.94 | 2,043,241 | -0.24(-1.33%) |
Oct 17, 2023 | 18.02 | 18.20 | 18.02 | 18.18 | 2,732,207 | +0.02(+0.10%) |
Oct 16, 2023 | 17.85 | 18.18 | 17.85 | 18.16 | 3,142,921 | +0.42(+2.36%) |
Oct 13, 2023 | 17.81 | 17.88 | 17.72 | 17.74 | 1,828,536 | -0.03(-0.16%) |
Oct 12, 2023 | 18.07 | 18.07 | 17.73 | 17.77 | 4,067,800 | -0.23(-1.29%) |
Oct 11, 2023 | 17.95 | 18.07 | 17.88 | 18.00 | 1,877,493 | +0.07(+0.42%) |
Oct 10, 2023 | 17.89 | 18.04 | 17.88 | 17.93 | 2,181,822 | +0.04(+0.21%) |
Oct 09, 2023 | 17.64 | 17.94 | 17.62 | 17.89 | 1,882,575 | +0.21(+1.21%) |
Oct 06, 2023 | 17.52 | 17.79 | 17.52 | 17.67 | 1,939,386 | +0.07(+0.37%) |
Oct 05, 2023 | 17.46 | 17.61 | 17.46 | 17.61 | 2,557,733 | +0.13(+0.75%) |
Oct 04, 2023 | 17.52 | 17.59 | 17.41 | 17.48 | 3,276,128 | -0.03(-0.16%) |
Oct 03, 2023 | 17.80 | 17.85 | 17.45 | 17.51 | 4,628,229 | -0.36(-2.03%) |
Oct 02, 2023 | 18.18 | 18.20 | 17.80 | 17.87 | 3,996,753 | -0.28(-1.54%) |
Sep 29, 2023 | 18.39 | 18.45 | 18.14 | 18.15 | 3,953,462 | -0.16(-0.87%) |
Sep 28, 2023 | 18.13 | 18.31 | 18.11 | 18.31 | 2,751,818 | +0.20(+1.08%) |
Sep 27, 2023 | 17.99 | 18.26 | 17.99 | 18.11 | 3,795,502 | +0.20(+1.09%) |
Sep 26, 2023 | 18.18 | 18.18 | 17.92 | 17.92 | 2,944,995 | -0.29(-1.59%) |
Sep 25, 2023 | 17.89 | 18.27 | 18.17 | 18.21 | 3,912,082 | +0.29(+1.61%) |
Sep 22, 2023 | 17.82 | 18.00 | 17.82 | 17.92 | 2,702,573 | +0.13(+0.73%) |
Sep 21, 2023 | 17.95 | 17.99 | 17.78 | 17.79 | 2,296,103 | -0.21(-1.19%) |
Sep 20, 2023 | 18.08 | 18.13 | 17.99 | 18.00 | 2,453,850 | -0.04(-0.21%) |
Sep 19, 2023 | 18.02 | 18.11 | 18.00 | 18.04 | 2,023,698 | +0.02(+0.10%) |
Sep 18, 2023 | 17.97 | 18.04 | 17.90 | 18.02 | 2,497,465 | +0.06(+0.31%) |
Sep 15, 2023 | 17.94 | 18.01 | 17.94 | 17.96 | 3,802,346 | -0.03(-0.16%) |
Sep 14, 2023 | 18.01 | 18.06 | 17.93 | 17.99 | 3,637,538 | +0.03(+0.16%) |
Sep 13, 2023 | 17.89 | 18.01 | 17.85 | 17.96 | 2,929,837 | +0.12(+0.66%) |
Sep 12, 2023 | 17.93 | 17.94 | 17.84 | 17.84 | 2,687,609 | +0.01(+0.05%) |
Sep 11, 2023 | 17.84 | 17.89 | 17.77 | 17.84 | 3,066,606 | +0.04(+0.20%) |
Sep 08, 2023 | 17.72 | 17.83 | 17.67 | 17.80 | 2,498,908 | +0.15(+0.82%) |
Sep 07, 2023 | 17.53 | 17.70 | 17.47 | 17.65 | 1,870,132 | +0.19(+1.09%) |
Sep 06, 2023 | 17.60 | 17.60 | 17.44 | 17.46 | 3,253,875 | -0.15(-0.88%) |
Sep 05, 2023 | 17.78 | 17.80 | 17.61 | 17.62 | 2,899,939 | -0.12(-0.67%) |