Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.99 | 21.99 | 21.82 | 21.93 | 2,869 | -0.19(-0.85%) |
Nov 29, 2023 | 22.20 | 22.26 | 22.12 | 22.12 | 778 | +0.20(+0.93%) |
Nov 28, 2023 | 21.88 | 21.91 | 21.88 | 21.91 | 436 | +0.11(+0.49%) |
Nov 27, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 215 | +0.06(+0.29%) |
Nov 24, 2023 | 21.63 | 21.74 | 21.63 | 21.74 | 566 | +0.01(+0.02%) |
Nov 22, 2023 | 21.87 | 21.87 | 21.74 | 21.74 | 203 | +0.03(+0.13%) |
Nov 21, 2023 | 21.65 | 21.71 | 21.65 | 21.71 | 827 | -0.16(-0.71%) |
Nov 20, 2023 | 21.76 | 21.86 | 21.76 | 21.86 | 469 | +0.34(+1.60%) |
Nov 17, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 140 | +0.13(+0.62%) |
Nov 16, 2023 | 21.28 | 21.39 | 21.28 | 21.39 | 704 | -0.11(-0.52%) |
Nov 15, 2023 | 21.45 | 21.54 | 21.45 | 21.50 | 1,593 | +0.06(+0.26%) |
Nov 14, 2023 | 21.40 | 21.48 | 21.37 | 21.45 | 1,277 | +0.72(+3.50%) |
Nov 13, 2023 | 20.60 | 20.72 | 20.60 | 20.72 | 2,825 | +0.02(+0.11%) |
Nov 10, 2023 | 20.54 | 20.70 | 20.54 | 20.70 | 428 | +0.44(+2.18%) |
Nov 09, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 91 | -0.19(-0.94%) |
Nov 08, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 494 | +0.07(+0.36%) |
Nov 07, 2023 | 20.44 | 20.44 | 20.37 | 20.37 | 489 | +0.22(+1.10%) |
Nov 06, 2023 | 20.15 | 20.15 | 20.09 | 20.15 | 762 | -0.09(-0.43%) |
Nov 03, 2023 | 20.04 | 20.24 | 20.04 | 20.24 | 660 | +0.46(+2.31%) |
Nov 02, 2023 | 19.80 | 19.84 | 19.73 | 19.78 | 3,323 | +0.50(+2.58%) |
Nov 01, 2023 | 19.19 | 19.29 | 19.04 | 19.29 | 2,646 | +0.22(+1.15%) |
Oct 31, 2023 | 19.05 | 19.07 | 19.01 | 19.07 | 14,244 | +0.03(+0.13%) |
Oct 30, 2023 | 19.09 | 19.09 | 18.99 | 19.04 | 1,453 | +0.02(+0.12%) |
Oct 27, 2023 | 19.12 | 19.16 | 19.00 | 19.02 | 1,907 | +0.07(+0.36%) |
Oct 26, 2023 | 19.10 | 19.10 | 18.92 | 18.95 | 2,252 | -0.24(-1.23%) |
Oct 25, 2023 | 19.53 | 19.53 | 19.19 | 19.19 | 1,501 | -0.56(-2.85%) |
Oct 24, 2023 | 19.66 | 19.75 | 19.61 | 19.75 | 6,538 | +0.28(+1.43%) |
Oct 23, 2023 | 19.30 | 19.47 | 19.30 | 19.47 | 994 | +0.07(+0.38%) |
Oct 20, 2023 | 19.63 | 19.63 | 19.36 | 19.40 | 2,398 | -0.39(-1.96%) |
Oct 19, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 12 | -0.23(-1.15%) |
Oct 18, 2023 | 20.25 | 20.25 | 20.01 | 20.01 | 1,043 | -0.57(-2.75%) |
Oct 17, 2023 | 20.64 | 20.67 | 20.51 | 20.58 | 4,115 | -0.14(-0.66%) |
Oct 16, 2023 | 20.65 | 20.72 | 20.63 | 20.72 | 2,468 | +0.22(+1.09%) |
Oct 13, 2023 | 20.53 | 20.53 | 20.49 | 20.49 | 333 | -0.43(-2.03%) |
Oct 12, 2023 | 21.13 | 21.13 | 20.90 | 20.92 | 1,596 | -0.13(-0.63%) |
Oct 11, 2023 | 21.02 | 21.05 | 20.95 | 21.05 | 12,448 | +0.02(+0.09%) |
Oct 10, 2023 | 20.88 | 21.14 | 20.88 | 21.03 | 753 | +0.31(+1.50%) |
Oct 09, 2023 | 20.53 | 20.72 | 20.53 | 20.72 | 740 | -0.04(-0.18%) |
Oct 06, 2023 | 20.72 | 20.81 | 20.72 | 20.76 | 356 | +0.42(+2.05%) |
Oct 05, 2023 | 20.22 | 20.34 | 20.22 | 20.34 | 635 | +0.05(+0.25%) |
Oct 04, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 1,441 | +0.29(+1.43%) |
Oct 03, 2023 | 20.02 | 20.02 | 20.01 | 20.01 | 202 | -0.48(-2.34%) |
Oct 02, 2023 | 20.48 | 20.62 | 20.48 | 20.49 | 507 | +0.01(+0.05%) |
Sep 29, 2023 | 20.41 | 20.52 | 20.41 | 20.48 | 285 | +0.08(+0.41%) |
Sep 28, 2023 | 20.37 | 20.40 | 20.37 | 20.39 | 518 | +0.41(+2.07%) |
Sep 27, 2023 | 19.82 | 19.98 | 19.82 | 19.98 | 327 | +0.14(+0.69%) |
Sep 26, 2023 | 19.83 | 19.88 | 19.83 | 19.84 | 1,852 | -0.36(-1.77%) |
Sep 25, 2023 | 20.11 | 20.20 | 20.20 | 20.20 | 632 | +0.07(+0.35%) |
Sep 22, 2023 | 20.20 | 20.27 | 20.13 | 20.13 | 1,565 | +0.20(+1.00%) |
Sep 21, 2023 | 19.97 | 19.96 | 19.93 | 19.93 | 989 | -0.51(-2.49%) |
Sep 20, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 113 | -0.29(-1.40%) |
Sep 19, 2023 | 20.56 | 20.73 | 20.56 | 20.73 | 701 | -0.14(-0.65%) |
Sep 18, 2023 | 20.85 | 20.98 | 20.85 | 20.87 | 620 | -0.20(-0.95%) |
Sep 15, 2023 | 21.24 | 21.24 | 21.07 | 21.07 | 952 | -0.30(-1.39%) |
Sep 14, 2023 | 21.42 | 21.42 | 21.33 | 21.36 | 2,415 | +0.17(+0.78%) |
Sep 13, 2023 | 21.27 | 21.27 | 21.20 | 21.20 | 176 | +0.01(+0.06%) |
Sep 12, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 43 | -0.22(-1.04%) |
Sep 11, 2023 | 21.36 | 21.41 | 21.36 | 21.41 | 601 | +0.09(+0.42%) |
Sep 08, 2023 | 21.30 | 21.33 | 21.28 | 21.32 | 738 | -0.11(-0.52%) |
Sep 07, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 228 | -0.31(-1.41%) |
Sep 06, 2023 | 21.64 | 21.73 | 21.64 | 21.73 | 118 | -0.17(-0.78%) |
Sep 05, 2023 | 21.87 | 21.90 | 21.87 | 21.90 | 801 | +0.03(+0.16%) |