Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.99 | 17.05 | 16.67 | 16.71 | 9,963 | -0.34(-1.97%) |
Nov 29, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 1,489 | -0.03(-0.17%) |
Nov 28, 2023 | 16.80 | 17.07 | 16.80 | 17.07 | 4,855 | +0.27(+1.59%) |
Nov 27, 2023 | 17.06 | 17.09 | 16.81 | 16.81 | 3,854 | -0.30(-1.73%) |
Nov 24, 2023 | 16.97 | 17.13 | 16.97 | 17.10 | 1,824 | +0.05(+0.29%) |
Nov 22, 2023 | 17.24 | 17.76 | 17.05 | 17.05 | 7,854 | -1.13(-6.20%) |
Nov 21, 2023 | 18.72 | 18.72 | 18.18 | 18.18 | 7,839 | -0.50(-2.70%) |
Nov 20, 2023 | 18.68 | 19.03 | 18.47 | 18.68 | 6,805 | +0.41(+2.22%) |
Nov 17, 2023 | 17.82 | 18.90 | 17.68 | 18.28 | 11,382 | +0.48(+2.72%) |
Nov 16, 2023 | 17.29 | 17.91 | 17.22 | 17.79 | 11,828 | +0.44(+2.56%) |
Nov 15, 2023 | 16.63 | 17.77 | 16.63 | 17.35 | 19,302 | +0.45(+2.69%) |
Nov 14, 2023 | 16.15 | 17.41 | 16.15 | 16.89 | 7,868 | +0.59(+3.64%) |
Nov 13, 2023 | 16.26 | 16.58 | 15.99 | 16.30 | 13,448 | +0.11(+0.67%) |
Nov 10, 2023 | 15.95 | 16.59 | 15.53 | 16.19 | 8,130 | +0.43(+2.73%) |
Nov 09, 2023 | 15.76 | 16.05 | 15.48 | 15.76 | 12,149 | -0.05(-0.34%) |
Nov 08, 2023 | 16.46 | 16.46 | 15.82 | 15.82 | 8,604 | -0.27(-1.66%) |
Nov 07, 2023 | 17.14 | 17.14 | 16.08 | 16.08 | 15,643 | -1.15(-6.65%) |
Nov 06, 2023 | 18.31 | 18.55 | 17.23 | 17.23 | 11,236 | -1.24(-6.74%) |
Nov 03, 2023 | 19.63 | 19.63 | 18.42 | 18.48 | 11,009 | -1.13(-5.75%) |
Nov 02, 2023 | 19.91 | 20.24 | 19.60 | 19.60 | 18,392 | -0.35(-1.73%) |
Nov 01, 2023 | 18.11 | 20.41 | 18.11 | 19.95 | 19,334 | +0.87(+4.56%) |
Oct 31, 2023 | 19.61 | 19.61 | 18.13 | 19.08 | 6,275 | -0.65(-3.30%) |
Oct 30, 2023 | 19.95 | 19.95 | 19.51 | 19.73 | 7,069 | +0.22(+1.11%) |
Oct 27, 2023 | 19.59 | 19.79 | 19.32 | 19.51 | 6,854 | -0.42(-2.13%) |
Oct 26, 2023 | 19.88 | 20.13 | 19.57 | 19.94 | 11,010 | +0.08(+0.40%) |
Oct 25, 2023 | 20.02 | 20.03 | 19.62 | 19.86 | 8,798 | +0.09(+0.45%) |
Oct 24, 2023 | 19.76 | 20.07 | 19.50 | 19.77 | 14,909 | +0.16(+0.81%) |
Oct 23, 2023 | 19.71 | 20.13 | 19.61 | 19.61 | 17,766 | -0.09(-0.45%) |
Oct 20, 2023 | 19.78 | 19.78 | 19.46 | 19.70 | 8,790 | +0.03(+0.15%) |
Oct 19, 2023 | 19.85 | 20.12 | 19.67 | 19.67 | 1,604 | -0.31(-1.53%) |
Oct 18, 2023 | 19.97 | 19.98 | 19.97 | 19.98 | 1,358 | +0.00(+0.00%) |
Oct 17, 2023 | 19.92 | 20.56 | 19.92 | 19.98 | 4,482 | -0.08(-0.39%) |
Oct 16, 2023 | 19.67 | 20.11 | 19.77 | 20.06 | 5,916 | +0.32(+1.60%) |
Oct 13, 2023 | 19.52 | 19.78 | 19.38 | 19.74 | 8,035 | +0.37(+1.89%) |
Oct 12, 2023 | 19.52 | 19.70 | 19.30 | 19.37 | 6,968 | -0.20(-1.01%) |
Oct 11, 2023 | 19.92 | 19.92 | 19.57 | 19.57 | 2,005 | -0.00(-0.03%) |
Oct 10, 2023 | 19.91 | 19.91 | 19.38 | 19.58 | 2,369 | -0.35(-1.76%) |
Oct 09, 2023 | 19.74 | 19.96 | 19.62 | 19.93 | 4,279 | +0.18(+0.90%) |
Oct 06, 2023 | 19.58 | 20.07 | 19.36 | 19.75 | 21,725 | -0.41(-2.01%) |
Oct 05, 2023 | 19.83 | 20.21 | 19.76 | 20.15 | 14,167 | +0.34(+1.70%) |
Oct 04, 2023 | 19.77 | 20.35 | 19.77 | 19.82 | 2,914 | -0.04(-0.20%) |
Oct 03, 2023 | 19.90 | 19.96 | 19.34 | 19.86 | 8,837 | -0.01(-0.05%) |
Oct 02, 2023 | 20.45 | 20.45 | 19.63 | 19.87 | 4,930 | -0.64(-3.13%) |
Sep 29, 2023 | 19.98 | 20.51 | 19.76 | 20.51 | 7,086 | +0.54(+2.72%) |
Sep 28, 2023 | 19.16 | 20.30 | 18.89 | 19.97 | 30,650 | +0.47(+2.43%) |
Sep 27, 2023 | 19.70 | 20.08 | 19.49 | 19.49 | 13,385 | -0.55(-2.74%) |
Sep 26, 2023 | 20.00 | 20.52 | 19.74 | 20.04 | 17,212 | +0.16(+0.82%) |
Sep 25, 2023 | 19.64 | 20.51 | 19.67 | 19.88 | 16,489 | +0.07(+0.35%) |
Sep 22, 2023 | 19.90 | 20.35 | 19.72 | 19.81 | 9,436 | -0.19(-0.93%) |
Sep 21, 2023 | 18.85 | 20.10 | 18.85 | 20.00 | 24,708 | +0.87(+4.56%) |
Sep 20, 2023 | 19.68 | 19.68 | 18.89 | 19.12 | 13,367 | -0.40(-2.06%) |
Sep 19, 2023 | 19.04 | 19.91 | 19.04 | 19.52 | 15,258 | +0.23(+1.17%) |
Sep 18, 2023 | 18.84 | 19.31 | 18.75 | 19.30 | 23,342 | +0.96(+5.24%) |
Sep 15, 2023 | 19.17 | 20.26 | 18.23 | 18.34 | 72,419 | -0.91(-4.74%) |
Sep 14, 2023 | 18.38 | 20.09 | 18.09 | 19.25 | 12,056 | +0.62(+3.32%) |
Sep 13, 2023 | 18.68 | 19.08 | 18.44 | 18.63 | 6,038 | +0.00(+0.00%) |
Sep 12, 2023 | 19.28 | 19.42 | 18.63 | 18.63 | 12,809 | -0.49(-2.56%) |
Sep 11, 2023 | 19.91 | 19.91 | 18.90 | 19.12 | 10,858 | -0.32(-1.64%) |
Sep 08, 2023 | 20.29 | 20.36 | 19.44 | 19.44 | 6,958 | -0.96(-4.69%) |
Sep 07, 2023 | 20.78 | 20.94 | 20.00 | 20.40 | 8,294 | -0.54(-2.58%) |
Sep 06, 2023 | 21.55 | 21.77 | 20.42 | 20.94 | 12,106 | -0.66(-3.04%) |
Sep 05, 2023 | 22.16 | 22.89 | 21.59 | 21.59 | 17,917 | -0.57(-2.57%) |