Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 1,296 | +0.09(+0.55%) |
Nov 29, 2023 | 16.68 | 17.10 | 16.68 | 17.10 | 4,556 | +0.10(+0.58%) |
Nov 28, 2023 | 17.12 | 17.26 | 17.00 | 17.00 | 3,329 | -0.20(-1.15%) |
Nov 27, 2023 | 17.34 | 17.34 | 17.14 | 17.20 | 2,885 | -0.03(-0.18%) |
Nov 24, 2023 | 17.26 | 17.26 | 17.18 | 17.23 | 2,958 | -0.05(-0.27%) |
Nov 22, 2023 | 17.24 | 17.34 | 17.22 | 17.28 | 3,263 | -0.09(-0.54%) |
Nov 21, 2023 | 17.65 | 17.65 | 17.37 | 17.37 | 3,464 | +0.09(+0.52%) |
Nov 20, 2023 | 17.44 | 17.44 | 17.22 | 17.28 | 8,346 | -0.14(-0.83%) |
Nov 17, 2023 | 17.66 | 17.66 | 17.42 | 17.43 | 3,595 | -0.24(-1.37%) |
Nov 16, 2023 | 17.66 | 17.72 | 17.63 | 17.67 | 3,393 | +0.39(+2.28%) |
Nov 15, 2023 | 17.11 | 17.28 | 17.05 | 17.28 | 3,057 | -0.07(-0.42%) |
Nov 14, 2023 | 17.75 | 17.75 | 17.23 | 17.35 | 13,194 | -1.23(-6.63%) |
Nov 13, 2023 | 18.96 | 18.98 | 18.51 | 18.58 | 2,424 | -0.15(-0.82%) |
Nov 10, 2023 | 19.24 | 19.24 | 18.71 | 18.73 | 10,145 | -0.63(-3.25%) |
Nov 09, 2023 | 18.87 | 19.37 | 18.87 | 19.36 | 5,929 | +0.72(+3.89%) |
Nov 08, 2023 | 18.54 | 18.66 | 18.54 | 18.64 | 4,248 | +0.08(+0.43%) |
Nov 07, 2023 | 18.93 | 18.93 | 18.49 | 18.56 | 19,164 | -0.46(-2.43%) |
Nov 06, 2023 | 18.85 | 19.19 | 18.85 | 19.02 | 36,311 | +0.03(+0.13%) |
Nov 03, 2023 | 19.11 | 19.11 | 18.83 | 18.99 | 7,482 | -0.52(-2.68%) |
Nov 02, 2023 | 19.76 | 19.89 | 19.50 | 19.52 | 15,489 | -1.07(-5.20%) |
Nov 01, 2023 | 20.96 | 20.96 | 20.52 | 20.59 | 7,919 | -0.50(-2.36%) |
Oct 31, 2023 | 21.25 | 21.41 | 20.97 | 21.08 | 27,059 | -0.31(-1.44%) |
Oct 30, 2023 | 21.48 | 21.74 | 21.27 | 21.39 | 40,948 | -0.47(-2.17%) |
Oct 27, 2023 | 21.64 | 21.95 | 21.18 | 21.86 | 11,923 | -0.39(-1.74%) |
Oct 26, 2023 | 21.80 | 22.29 | 21.56 | 22.25 | 11,288 | +0.67(+3.10%) |
Oct 25, 2023 | 21.12 | 21.60 | 21.12 | 21.58 | 8,338 | +0.86(+4.14%) |
Oct 24, 2023 | 20.69 | 20.97 | 20.54 | 20.72 | 2,692 | -0.45(-2.11%) |
Oct 23, 2023 | 21.46 | 21.46 | 20.86 | 21.17 | 9,651 | -0.05(-0.23%) |
Oct 20, 2023 | 20.84 | 21.22 | 20.78 | 21.22 | 12,897 | +0.69(+3.38%) |
Oct 19, 2023 | 19.93 | 20.74 | 19.93 | 20.53 | 9,059 | +0.97(+4.95%) |
Oct 18, 2023 | 19.04 | 19.56 | 19.00 | 19.56 | 11,118 | +0.86(+4.61%) |
Oct 17, 2023 | 19.10 | 19.16 | 18.61 | 18.70 | 4,701 | -0.04(-0.23%) |
Oct 16, 2023 | 18.96 | 18.96 | 18.66 | 18.74 | 5,510 | -0.63(-3.24%) |
Oct 13, 2023 | 18.83 | 19.46 | 18.83 | 19.37 | 8,534 | +0.55(+2.93%) |
Oct 12, 2023 | 18.54 | 19.09 | 18.34 | 18.81 | 8,938 | +0.41(+2.25%) |
Oct 11, 2023 | 18.40 | 18.70 | 18.40 | 18.40 | 3,896 | -0.13(-0.69%) |
Oct 10, 2023 | 18.50 | 18.53 | 18.19 | 18.53 | 8,530 | -0.42(-2.22%) |
Oct 09, 2023 | 19.34 | 19.67 | 18.85 | 18.95 | 9,998 | -0.06(-0.34%) |
Oct 06, 2023 | 19.23 | 19.79 | 18.94 | 19.01 | 11,886 | -0.24(-1.27%) |
Oct 05, 2023 | 18.93 | 19.46 | 18.93 | 19.26 | 8,076 | +0.27(+1.44%) |
Oct 04, 2023 | 19.71 | 20.16 | 18.98 | 18.98 | 9,352 | -0.82(-4.13%) |
Oct 03, 2023 | 19.05 | 19.87 | 19.05 | 19.80 | 4,949 | +0.93(+4.93%) |
Oct 02, 2023 | 19.05 | 19.05 | 18.74 | 18.87 | 1,113 | -0.05(-0.25%) |
Sep 29, 2023 | 18.68 | 18.92 | 18.43 | 18.92 | 4,451 | -0.12(-0.65%) |
Sep 28, 2023 | 19.57 | 19.70 | 18.98 | 19.04 | 9,108 | -0.49(-2.49%) |
Sep 27, 2023 | 19.39 | 19.90 | 19.32 | 19.53 | 6,214 | +0.17(+0.90%) |
Sep 26, 2023 | 19.09 | 19.38 | 19.06 | 19.35 | 7,751 | +0.64(+3.40%) |
Sep 25, 2023 | 19.20 | 18.87 | 18.71 | 18.72 | 6,141 | -0.15(-0.79%) |
Sep 22, 2023 | 18.41 | 18.87 | 18.25 | 18.87 | 6,589 | +0.39(+2.12%) |
Sep 21, 2023 | 18.11 | 18.47 | 18.04 | 18.47 | 7,789 | +0.91(+5.16%) |
Sep 20, 2023 | 17.20 | 17.57 | 17.00 | 17.57 | 2,716 | +0.37(+2.16%) |
Sep 19, 2023 | 17.34 | 17.50 | 17.15 | 17.20 | 11,200 | +0.16(+0.95%) |
Sep 18, 2023 | 16.93 | 17.08 | 16.79 | 17.03 | 2,447 | +0.37(+2.21%) |
Sep 15, 2023 | 16.58 | 16.69 | 16.58 | 16.66 | 4,531 | +0.56(+3.47%) |
Sep 14, 2023 | 16.06 | 16.13 | 16.05 | 16.11 | 1,416 | -0.31(-1.92%) |
Sep 13, 2023 | 16.38 | 16.53 | 16.38 | 16.42 | 1,387 | -0.23(-1.40%) |
Sep 12, 2023 | 16.40 | 16.65 | 16.40 | 16.65 | 985 | +0.28(+1.71%) |
Sep 11, 2023 | 16.90 | 16.90 | 16.31 | 16.37 | 18,856 | -0.95(-5.47%) |
Sep 08, 2023 | 17.18 | 17.33 | 17.18 | 17.32 | 1,069 | +0.01(+0.06%) |
Sep 07, 2023 | 17.69 | 17.72 | 17.31 | 17.31 | 2,348 | -0.10(-0.59%) |
Sep 06, 2023 | 17.56 | 17.63 | 17.41 | 17.41 | 6,280 | +0.32(+1.87%) |
Sep 05, 2023 | 17.23 | 17.23 | 17.07 | 17.09 | 1,663 | +0.03(+0.18%) |