Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.64 | 19.11 | 18.33 | 19.08 | 242,078 | +0.60(+3.25%) |
Nov 29, 2023 | 18.05 | 18.99 | 18.00 | 18.48 | 315,876 | +0.51(+2.84%) |
Nov 28, 2023 | 18.37 | 18.37 | 17.79 | 17.97 | 241,412 | -0.46(-2.50%) |
Nov 27, 2023 | 18.37 | 18.50 | 18.08 | 18.43 | 282,038 | +0.04(+0.22%) |
Nov 24, 2023 | 18.05 | 18.40 | 18.02 | 18.39 | 110,643 | +0.37(+2.05%) |
Nov 22, 2023 | 18.45 | 18.50 | 17.90 | 18.02 | 140,415 | -0.31(-1.69%) |
Nov 21, 2023 | 18.59 | 18.69 | 17.91 | 18.33 | 185,419 | -0.31(-1.66%) |
Nov 20, 2023 | 18.96 | 18.96 | 18.56 | 18.64 | 190,118 | -0.21(-1.11%) |
Nov 17, 2023 | 19.20 | 19.37 | 18.78 | 18.85 | 144,801 | -0.14(-0.74%) |
Nov 16, 2023 | 19.19 | 19.50 | 18.93 | 18.99 | 123,069 | -0.27(-1.40%) |
Nov 15, 2023 | 18.75 | 19.28 | 18.40 | 19.26 | 240,547 | +0.58(+3.10%) |
Nov 14, 2023 | 18.58 | 18.93 | 18.58 | 18.68 | 219,041 | +0.63(+3.49%) |
Nov 13, 2023 | 17.96 | 18.20 | 17.82 | 18.05 | 161,322 | +0.06(+0.33%) |
Nov 10, 2023 | 17.80 | 18.14 | 17.65 | 17.99 | 139,997 | +0.20(+1.12%) |
Nov 09, 2023 | 18.26 | 18.37 | 17.75 | 17.79 | 243,083 | -0.38(-2.09%) |
Nov 08, 2023 | 18.33 | 18.33 | 17.59 | 18.17 | 190,410 | -0.03(-0.16%) |
Nov 07, 2023 | 18.79 | 18.80 | 18.09 | 18.20 | 237,614 | -0.60(-3.19%) |
Nov 06, 2023 | 19.40 | 19.45 | 18.68 | 18.80 | 121,614 | -0.52(-2.69%) |
Nov 03, 2023 | 19.28 | 19.53 | 19.11 | 19.32 | 165,657 | +0.40(+2.11%) |
Nov 02, 2023 | 18.42 | 19.02 | 18.42 | 18.92 | 152,487 | +0.78(+4.30%) |
Nov 01, 2023 | 18.20 | 18.42 | 17.92 | 18.14 | 362,670 | -0.07(-0.38%) |
Oct 31, 2023 | 18.77 | 18.84 | 18.15 | 18.21 | 119,798 | -0.60(-3.19%) |
Oct 30, 2023 | 18.74 | 18.86 | 18.55 | 18.81 | 131,979 | +0.17(+0.91%) |
Oct 27, 2023 | 18.85 | 18.85 | 18.24 | 18.64 | 192,176 | -0.05(-0.27%) |
Oct 26, 2023 | 18.23 | 18.96 | 18.23 | 18.69 | 263,602 | +0.45(+2.47%) |
Oct 25, 2023 | 18.84 | 18.94 | 18.17 | 18.24 | 170,915 | -0.69(-3.65%) |
Oct 24, 2023 | 18.37 | 19.11 | 18.36 | 18.93 | 308,598 | +0.66(+3.61%) |
Oct 23, 2023 | 18.45 | 19.00 | 18.26 | 18.27 | 289,844 | -0.16(-0.87%) |
Oct 20, 2023 | 18.51 | 19.00 | 18.27 | 18.43 | 473,512 | -0.01(-0.05%) |
Oct 19, 2023 | 18.44 | 18.64 | 17.98 | 18.44 | 196,790 | +0.00(+0.00%) |
Oct 18, 2023 | 18.94 | 18.94 | 18.32 | 18.44 | 195,451 | -0.57(-3.00%) |
Oct 17, 2023 | 18.76 | 19.40 | 18.76 | 19.01 | 191,421 | +0.12(+0.64%) |
Oct 16, 2023 | 18.17 | 19.09 | 18.39 | 18.89 | 344,388 | +0.92(+5.12%) |
Oct 13, 2023 | 19.40 | 19.44 | 17.89 | 17.97 | 366,561 | -1.31(-6.79%) |
Oct 12, 2023 | 19.53 | 19.69 | 19.07 | 19.28 | 251,096 | -0.25(-1.28%) |
Oct 11, 2023 | 19.98 | 20.16 | 19.29 | 19.53 | 145,365 | -0.41(-2.06%) |
Oct 10, 2023 | 19.93 | 20.23 | 19.82 | 19.94 | 267,064 | +0.04(+0.20%) |
Oct 09, 2023 | 20.55 | 20.55 | 19.78 | 19.90 | 194,141 | -0.85(-4.10%) |
Oct 06, 2023 | 20.38 | 20.78 | 19.98 | 20.75 | 201,467 | +0.16(+0.78%) |
Oct 05, 2023 | 20.94 | 21.09 | 20.43 | 20.59 | 256,480 | -0.31(-1.48%) |
Oct 04, 2023 | 20.55 | 20.93 | 20.42 | 20.90 | 143,566 | +0.34(+1.65%) |
Oct 03, 2023 | 21.08 | 21.08 | 20.40 | 20.56 | 252,884 | -0.52(-2.47%) |
Oct 02, 2023 | 21.30 | 21.33 | 20.59 | 21.08 | 546,473 | -0.27(-1.26%) |
Sep 29, 2023 | 21.23 | 21.64 | 20.98 | 21.35 | 934,587 | +0.32(+1.52%) |
Sep 28, 2023 | 20.49 | 21.04 | 20.49 | 21.03 | 252,621 | +0.46(+2.24%) |
Sep 27, 2023 | 20.33 | 20.66 | 20.27 | 20.57 | 281,560 | +0.33(+1.63%) |
Sep 26, 2023 | 19.44 | 20.28 | 19.44 | 20.24 | 298,418 | +0.66(+3.37%) |
Sep 25, 2023 | 19.29 | 19.75 | 19.54 | 19.58 | 118,960 | +0.13(+0.67%) |
Sep 22, 2023 | 19.26 | 19.58 | 19.15 | 19.45 | 223,021 | +0.31(+1.62%) |
Sep 21, 2023 | 19.44 | 19.58 | 18.84 | 19.14 | 280,822 | -0.55(-2.79%) |
Sep 20, 2023 | 19.75 | 20.39 | 19.60 | 19.69 | 320,800 | +0.05(+0.25%) |
Sep 19, 2023 | 19.25 | 19.73 | 18.73 | 19.64 | 347,854 | +0.34(+1.76%) |
Sep 18, 2023 | 19.70 | 19.92 | 19.29 | 19.30 | 293,980 | -0.36(-1.83%) |
Sep 15, 2023 | 20.55 | 20.67 | 19.59 | 19.66 | 605,278 | -1.02(-4.93%) |
Sep 14, 2023 | 20.65 | 21.20 | 20.50 | 20.68 | 427,117 | +0.21(+1.03%) |
Sep 13, 2023 | 19.80 | 20.55 | 19.31 | 20.47 | 639,597 | +0.64(+3.23%) |
Sep 12, 2023 | 20.52 | 20.78 | 19.16 | 19.83 | 1,703,166 | -2.15(-9.78%) |
Sep 11, 2023 | 22.37 | 23.22 | 21.96 | 21.98 | 541,092 | +0.42(+1.95%) |
Sep 08, 2023 | 21.29 | 21.63 | 21.05 | 21.56 | 216,399 | +0.27(+1.27%) |
Sep 07, 2023 | 21.54 | 21.80 | 21.08 | 21.29 | 351,072 | -0.56(-2.56%) |
Sep 06, 2023 | 21.32 | 21.96 | 21.19 | 21.85 | 209,328 | +0.59(+2.78%) |
Sep 05, 2023 | 22.30 | 22.50 | 21.05 | 21.26 | 185,199 | -1.05(-4.71%) |