Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.98 | 19.09 | 18.41 | 18.81 | 5,864,777 | -0.07(-0.37%) |
Nov 29, 2023 | 18.07 | 18.95 | 18.06 | 18.88 | 8,184,764 | +1.11(+6.23%) |
Nov 28, 2023 | 16.99 | 17.85 | 16.81 | 17.77 | 8,099,039 | +0.74(+4.35%) |
Nov 27, 2023 | 16.39 | 17.12 | 16.38 | 17.03 | 8,060,815 | +0.57(+3.48%) |
Nov 24, 2023 | 16.66 | 16.78 | 16.15 | 16.46 | 3,875,693 | -0.14(-0.83%) |
Nov 22, 2023 | 16.52 | 16.98 | 16.17 | 16.60 | 10,623,334 | +0.16(+0.96%) |
Nov 21, 2023 | 16.06 | 16.68 | 15.74 | 16.44 | 23,927,280 | -3.08(-15.80%) |
Nov 20, 2023 | 19.17 | 19.58 | 19.10 | 19.52 | 12,103,875 | +0.14(+0.71%) |
Nov 17, 2023 | 19.43 | 19.98 | 19.29 | 19.38 | 8,182,292 | +0.43(+2.30%) |
Nov 16, 2023 | 19.26 | 19.36 | 18.65 | 18.95 | 4,484,867 | -0.41(-2.09%) |
Nov 15, 2023 | 19.11 | 19.66 | 18.88 | 19.36 | 5,835,552 | +0.93(+5.04%) |
Nov 14, 2023 | 18.39 | 18.73 | 18.32 | 18.43 | 5,036,946 | +0.57(+3.21%) |
Nov 13, 2023 | 18.23 | 18.31 | 17.71 | 17.85 | 3,605,600 | -0.51(-2.80%) |
Nov 10, 2023 | 18.25 | 18.45 | 17.93 | 18.37 | 3,954,396 | +0.17(+0.92%) |
Nov 09, 2023 | 18.35 | 18.51 | 18.10 | 18.20 | 3,107,788 | -0.23(-1.23%) |
Nov 08, 2023 | 18.15 | 18.51 | 18.07 | 18.43 | 4,068,556 | +0.21(+1.14%) |
Nov 07, 2023 | 18.14 | 18.31 | 18.01 | 18.22 | 2,864,906 | +0.04(+0.22%) |
Nov 06, 2023 | 18.38 | 18.38 | 18.09 | 18.18 | 2,860,077 | -0.14(-0.76%) |
Nov 03, 2023 | 18.30 | 18.54 | 18.19 | 18.32 | 2,998,851 | +0.22(+1.20%) |
Nov 02, 2023 | 17.41 | 18.27 | 17.41 | 18.10 | 5,343,456 | +0.67(+3.86%) |
Nov 01, 2023 | 17.28 | 17.57 | 16.87 | 17.43 | 2,644,954 | +0.16(+0.92%) |
Oct 31, 2023 | 17.06 | 17.43 | 17.06 | 17.27 | 3,420,094 | +0.15(+0.87%) |
Oct 30, 2023 | 17.36 | 17.54 | 17.10 | 17.12 | 2,906,447 | -0.07(-0.40%) |
Oct 27, 2023 | 17.56 | 17.89 | 17.09 | 17.19 | 3,769,773 | -0.43(-2.41%) |
Oct 26, 2023 | 17.79 | 17.91 | 17.41 | 17.62 | 2,998,772 | -0.25(-1.38%) |
Oct 25, 2023 | 17.42 | 18.17 | 17.42 | 17.86 | 4,762,350 | +0.44(+2.55%) |
Oct 24, 2023 | 17.15 | 17.70 | 17.07 | 17.42 | 4,661,817 | +0.49(+2.92%) |
Oct 23, 2023 | 17.21 | 17.26 | 16.73 | 16.92 | 3,934,698 | -0.33(-1.89%) |
Oct 20, 2023 | 17.45 | 17.62 | 17.04 | 17.25 | 4,143,581 | -0.28(-1.58%) |
Oct 19, 2023 | 17.83 | 17.85 | 17.37 | 17.53 | 4,199,327 | -0.33(-1.83%) |
Oct 18, 2023 | 17.74 | 18.18 | 17.65 | 17.85 | 5,123,841 | -0.14(-0.77%) |
Oct 17, 2023 | 17.25 | 18.19 | 17.25 | 17.99 | 5,483,748 | +0.46(+2.65%) |
Oct 16, 2023 | 16.87 | 17.65 | 16.85 | 17.53 | 5,763,087 | +0.90(+5.41%) |
Oct 13, 2023 | 16.91 | 16.98 | 16.56 | 16.63 | 3,062,594 | -0.22(-1.29%) |
Oct 12, 2023 | 17.05 | 17.21 | 16.50 | 16.84 | 6,366,466 | -0.19(-1.10%) |
Oct 11, 2023 | 16.62 | 17.16 | 16.62 | 17.03 | 5,085,100 | +0.45(+2.73%) |
Oct 10, 2023 | 16.38 | 16.88 | 16.31 | 16.58 | 3,443,334 | +0.18(+1.08%) |
Oct 09, 2023 | 15.56 | 16.61 | 15.52 | 16.40 | 4,391,413 | +0.47(+2.96%) |
Oct 06, 2023 | 15.90 | 16.21 | 15.41 | 15.93 | 4,127,747 | +0.01(+0.06%) |
Oct 05, 2023 | 16.17 | 16.19 | 15.76 | 15.92 | 3,498,178 | -0.26(-1.58%) |
Oct 04, 2023 | 16.15 | 16.30 | 16.05 | 16.18 | 4,250,573 | +0.06(+0.37%) |
Oct 03, 2023 | 16.17 | 16.53 | 15.84 | 16.12 | 5,124,283 | -0.10(-0.61%) |
Oct 02, 2023 | 16.32 | 16.37 | 16.07 | 16.22 | 5,049,761 | -0.11(-0.66%) |
Sep 29, 2023 | 16.22 | 16.47 | 16.11 | 16.32 | 5,728,836 | +0.21(+1.28%) |
Sep 28, 2023 | 15.64 | 16.30 | 15.62 | 16.12 | 6,711,195 | +0.71(+4.59%) |
Sep 27, 2023 | 15.13 | 15.42 | 14.99 | 15.41 | 5,074,511 | +0.42(+2.82%) |
Sep 26, 2023 | 14.99 | 15.39 | 14.93 | 14.99 | 6,747,617 | -0.02(-0.13%) |
Sep 25, 2023 | 14.53 | 15.07 | 14.97 | 15.01 | 6,702,287 | +0.29(+1.94%) |
Sep 22, 2023 | 14.58 | 14.84 | 14.48 | 14.72 | 5,025,113 | +0.20(+1.35%) |
Sep 21, 2023 | 14.19 | 14.66 | 14.15 | 14.53 | 3,682,325 | +0.18(+1.23%) |
Sep 20, 2023 | 14.25 | 14.50 | 14.25 | 14.35 | 3,754,690 | +0.12(+0.83%) |
Sep 19, 2023 | 14.25 | 14.39 | 14.14 | 14.23 | 5,641,842 | +0.00(+0.00%) |
Sep 18, 2023 | 15.02 | 15.03 | 14.18 | 14.23 | 6,021,655 | -0.91(-6.03%) |
Sep 15, 2023 | 15.00 | 15.24 | 14.91 | 15.15 | 13,150,115 | +0.11(+0.72%) |
Sep 14, 2023 | 14.84 | 15.12 | 14.75 | 15.04 | 4,883,445 | +0.39(+2.68%) |
Sep 13, 2023 | 15.43 | 15.44 | 14.52 | 14.64 | 6,016,606 | -0.73(-4.73%) |
Sep 12, 2023 | 15.53 | 15.65 | 15.27 | 15.37 | 5,017,302 | -0.22(-1.39%) |
Sep 11, 2023 | 15.83 | 15.86 | 15.41 | 15.59 | 6,452,219 | -0.13(-0.81%) |
Sep 08, 2023 | 16.52 | 16.63 | 15.66 | 15.72 | 7,762,527 | -0.77(-4.65%) |
Sep 07, 2023 | 17.13 | 17.23 | 16.23 | 16.48 | 9,240,026 | -0.42(-2.50%) |
Sep 06, 2023 | 16.73 | 16.91 | 16.51 | 16.90 | 7,721,109 | +0.04(+0.23%) |
Sep 05, 2023 | 16.95 | 17.10 | 16.67 | 16.86 | 6,076,555 | -0.20(-1.15%) |