Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.22 | 22.62 | 21.88 | 21.91 | 400,450 | -0.40(-1.79%) |
Nov 29, 2023 | 22.38 | 23.14 | 22.14 | 22.31 | 70,303 | +0.23(+1.04%) |
Nov 28, 2023 | 21.45 | 22.11 | 21.24 | 22.08 | 83,816 | +0.70(+3.27%) |
Nov 27, 2023 | 21.23 | 21.53 | 20.68 | 21.38 | 188,544 | +0.16(+0.75%) |
Nov 24, 2023 | 20.55 | 21.22 | 20.55 | 21.22 | 102,596 | +0.64(+3.11%) |
Nov 22, 2023 | 20.76 | 20.80 | 20.44 | 20.58 | 73,057 | -0.08(-0.39%) |
Nov 21, 2023 | 20.52 | 20.79 | 20.39 | 20.66 | 72,790 | +0.05(+0.24%) |
Nov 20, 2023 | 20.90 | 21.12 | 20.30 | 20.61 | 41,005 | -0.39(-1.86%) |
Nov 17, 2023 | 21.14 | 21.33 | 20.86 | 21.00 | 89,944 | +0.06(+0.29%) |
Nov 16, 2023 | 20.36 | 21.10 | 20.36 | 20.94 | 81,096 | +0.45(+2.20%) |
Nov 15, 2023 | 21.00 | 21.26 | 20.41 | 20.49 | 141,377 | -0.58(-2.75%) |
Nov 14, 2023 | 20.79 | 21.16 | 20.76 | 21.07 | 83,371 | +0.76(+3.74%) |
Nov 13, 2023 | 19.88 | 20.48 | 19.62 | 20.31 | 72,901 | +0.29(+1.45%) |
Nov 10, 2023 | 20.28 | 20.33 | 19.88 | 20.02 | 60,951 | -0.37(-1.81%) |
Nov 09, 2023 | 20.74 | 20.95 | 20.00 | 20.39 | 89,588 | -0.35(-1.69%) |
Nov 08, 2023 | 21.16 | 21.16 | 20.35 | 20.74 | 117,739 | -0.25(-1.19%) |
Nov 07, 2023 | 21.07 | 21.39 | 20.05 | 20.99 | 117,963 | -0.21(-0.99%) |
Nov 06, 2023 | 21.20 | 21.41 | 20.84 | 21.20 | 110,904 | +0.08(+0.38%) |
Nov 03, 2023 | 24.21 | 24.25 | 20.29 | 21.12 | 264,543 | +2.13(+11.22%) |
Nov 02, 2023 | 19.78 | 19.91 | 18.83 | 18.99 | 88,851 | -0.68(-3.46%) |
Nov 01, 2023 | 19.34 | 19.73 | 19.21 | 19.67 | 78,379 | +0.17(+0.87%) |
Oct 31, 2023 | 19.09 | 19.65 | 19.07 | 19.50 | 84,769 | +0.51(+2.69%) |
Oct 30, 2023 | 18.69 | 19.04 | 18.58 | 18.99 | 102,875 | +0.46(+2.48%) |
Oct 27, 2023 | 18.63 | 18.75 | 18.44 | 18.53 | 103,962 | -0.27(-1.44%) |
Oct 26, 2023 | 18.85 | 18.90 | 18.61 | 18.80 | 71,141 | +0.05(+0.27%) |
Oct 25, 2023 | 18.08 | 19.06 | 18.08 | 18.75 | 71,076 | -0.10(-0.53%) |
Oct 24, 2023 | 18.72 | 18.93 | 18.58 | 18.85 | 68,245 | +0.25(+1.34%) |
Oct 23, 2023 | 18.83 | 18.93 | 18.58 | 18.60 | 104,705 | -0.27(-1.43%) |
Oct 20, 2023 | 19.08 | 19.23 | 18.82 | 18.87 | 84,721 | -0.13(-0.68%) |
Oct 19, 2023 | 19.28 | 19.28 | 18.80 | 19.00 | 106,818 | -0.25(-1.30%) |
Oct 18, 2023 | 19.57 | 19.79 | 19.20 | 19.25 | 79,063 | -0.54(-2.73%) |
Oct 17, 2023 | 19.52 | 20.03 | 18.85 | 19.79 | 145,268 | +0.27(+1.38%) |
Oct 16, 2023 | 18.85 | 19.73 | 18.71 | 19.52 | 196,810 | +0.84(+4.50%) |
Oct 13, 2023 | 18.57 | 18.91 | 18.40 | 18.68 | 149,526 | +0.05(+0.27%) |
Oct 12, 2023 | 19.18 | 19.18 | 18.51 | 18.63 | 131,530 | -0.42(-2.20%) |
Oct 11, 2023 | 19.12 | 19.12 | 18.33 | 19.05 | 103,765 | +0.09(+0.47%) |
Oct 10, 2023 | 18.60 | 18.98 | 18.54 | 18.96 | 110,300 | +0.30(+1.61%) |
Oct 09, 2023 | 18.50 | 18.85 | 17.88 | 18.66 | 99,442 | +0.19(+1.03%) |
Oct 06, 2023 | 18.89 | 19.05 | 18.40 | 18.47 | 95,038 | -0.55(-2.89%) |
Oct 05, 2023 | 18.77 | 19.04 | 18.50 | 19.02 | 135,341 | +0.25(+1.33%) |
Oct 04, 2023 | 18.76 | 18.96 | 18.64 | 18.77 | 65,542 | -0.06(-0.32%) |
Oct 03, 2023 | 18.63 | 18.95 | 18.43 | 18.83 | 90,535 | +0.14(+0.75%) |
Oct 02, 2023 | 18.65 | 18.78 | 18.39 | 18.69 | 113,874 | +0.06(+0.32%) |
Sep 29, 2023 | 19.03 | 19.03 | 18.41 | 18.63 | 113,390 | -0.25(-1.32%) |
Sep 28, 2023 | 19.14 | 19.17 | 18.85 | 18.88 | 114,347 | -0.29(-1.51%) |
Sep 27, 2023 | 18.54 | 19.19 | 18.54 | 19.17 | 128,613 | +0.67(+3.62%) |
Sep 26, 2023 | 18.22 | 18.77 | 18.00 | 18.50 | 235,408 | +0.00(+0.00%) |
Sep 25, 2023 | 18.23 | 18.60 | 18.41 | 18.50 | 109,609 | +0.20(+1.09%) |
Sep 22, 2023 | 18.11 | 18.81 | 17.80 | 18.30 | 162,768 | +0.18(+0.99%) |
Sep 21, 2023 | 17.66 | 18.27 | 17.44 | 18.12 | 174,152 | +0.34(+1.91%) |
Sep 20, 2023 | 17.74 | 18.10 | 17.51 | 17.78 | 178,819 | +0.04(+0.23%) |
Sep 19, 2023 | 16.88 | 17.85 | 16.81 | 17.74 | 353,220 | +0.76(+4.48%) |
Sep 18, 2023 | 17.94 | 17.94 | 16.88 | 16.98 | 344,242 | -0.49(-2.80%) |
Sep 15, 2023 | 17.96 | 18.34 | 17.28 | 17.47 | 3,330,339 | -0.61(-3.37%) |
Sep 14, 2023 | 17.61 | 18.10 | 17.23 | 18.08 | 378,291 | +0.64(+3.67%) |
Sep 13, 2023 | 17.05 | 17.52 | 16.71 | 17.44 | 340,606 | +0.39(+2.29%) |
Sep 12, 2023 | 17.21 | 17.48 | 16.86 | 17.05 | 239,641 | -0.19(-1.10%) |
Sep 11, 2023 | 17.32 | 17.44 | 16.80 | 17.24 | 287,679 | -0.07(-0.40%) |
Sep 08, 2023 | 17.26 | 17.39 | 16.54 | 17.31 | 367,566 | +0.05(+0.29%) |
Sep 07, 2023 | 17.22 | 17.39 | 16.86 | 17.26 | 425,876 | -0.08(-0.46%) |
Sep 06, 2023 | 17.83 | 17.83 | 17.00 | 17.34 | 310,434 | -0.49(-2.75%) |
Sep 05, 2023 | 17.01 | 17.92 | 16.60 | 17.83 | 653,783 | -0.19(-1.05%) |