Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.35 | 20.38 | 20.29 | 20.33 | 485,263 | -0.09(-0.42%) |
Nov 29, 2023 | 20.37 | 20.46 | 20.37 | 20.41 | 417,393 | +0.04(+0.17%) |
Nov 28, 2023 | 20.25 | 20.39 | 20.20 | 20.38 | 369,788 | +0.26(+1.29%) |
Nov 27, 2023 | 20.08 | 20.12 | 20.04 | 20.12 | 547,193 | +0.14(+0.70%) |
Nov 24, 2023 | 19.98 | 20.00 | 19.95 | 19.98 | 189,961 | +0.10(+0.50%) |
Nov 22, 2023 | 19.98 | 20.00 | 19.84 | 19.88 | 73,848 | -0.08(-0.40%) |
Nov 21, 2023 | 19.97 | 20.04 | 19.93 | 19.96 | 573,891 | +0.21(+1.06%) |
Nov 20, 2023 | 19.64 | 19.76 | 19.63 | 19.75 | 77,494 | -0.02(-0.13%) |
Nov 17, 2023 | 19.80 | 19.82 | 19.75 | 19.77 | 44,500 | +0.00(+0.03%) |
Nov 16, 2023 | 19.70 | 19.84 | 19.70 | 19.77 | 220,523 | +0.20(+1.02%) |
Nov 15, 2023 | 19.60 | 19.60 | 19.53 | 19.57 | 106,325 | -0.03(-0.15%) |
Nov 14, 2023 | 19.57 | 19.66 | 19.56 | 19.60 | 97,055 | +0.17(+0.87%) |
Nov 13, 2023 | 19.32 | 19.45 | 19.30 | 19.43 | 100,732 | +0.09(+0.47%) |
Nov 10, 2023 | 19.45 | 19.45 | 19.30 | 19.34 | 77,864 | -0.21(-1.05%) |
Nov 09, 2023 | 19.49 | 19.62 | 19.48 | 19.55 | 254,543 | +0.09(+0.44%) |
Nov 08, 2023 | 19.60 | 19.60 | 19.44 | 19.46 | 174,408 | -0.19(-0.97%) |
Nov 07, 2023 | 19.63 | 19.67 | 19.58 | 19.65 | 142,586 | -0.10(-0.51%) |
Nov 06, 2023 | 19.83 | 19.83 | 19.75 | 19.75 | 63,828 | -0.14(-0.70%) |
Nov 03, 2023 | 19.85 | 19.95 | 19.85 | 19.89 | 86,248 | +0.08(+0.40%) |
Nov 02, 2023 | 19.83 | 19.84 | 19.76 | 19.81 | 355,463 | +0.05(+0.25%) |
Nov 01, 2023 | 19.80 | 19.92 | 19.68 | 19.76 | 456,512 | -0.05(-0.25%) |
Oct 31, 2023 | 19.94 | 20.02 | 19.77 | 19.81 | 973,973 | -0.11(-0.55%) |
Oct 30, 2023 | 19.98 | 19.99 | 19.90 | 19.92 | 147,019 | -0.13(-0.65%) |
Oct 27, 2023 | 19.79 | 20.06 | 19.76 | 20.05 | 225,285 | +0.23(+1.16%) |
Oct 26, 2023 | 19.75 | 19.85 | 19.70 | 19.82 | 145,747 | +0.05(+0.25%) |
Oct 25, 2023 | 19.75 | 19.84 | 19.61 | 19.77 | 380,284 | +0.07(+0.36%) |
Oct 24, 2023 | 19.59 | 19.75 | 19.56 | 19.70 | 136,042 | -0.01(-0.05%) |
Oct 23, 2023 | 19.76 | 19.76 | 19.68 | 19.71 | 90,200 | -0.06(-0.30%) |
Oct 20, 2023 | 19.76 | 19.93 | 19.72 | 19.77 | 242,611 | +0.06(+0.29%) |
Oct 19, 2023 | 19.50 | 19.75 | 19.47 | 19.71 | 200,233 | +0.23(+1.19%) |
Oct 18, 2023 | 19.46 | 19.59 | 19.36 | 19.48 | 176,957 | +0.29(+1.51%) |
Oct 17, 2023 | 19.21 | 19.28 | 19.16 | 19.19 | 198,638 | +0.03(+0.16%) |
Oct 16, 2023 | 19.15 | 19.19 | 19.12 | 19.16 | 696,967 | -0.10(-0.52%) |
Oct 13, 2023 | 19.05 | 19.27 | 19.05 | 19.26 | 136,863 | +0.60(+3.22%) |
Oct 12, 2023 | 18.74 | 18.74 | 18.65 | 18.66 | 148,135 | -0.04(-0.21%) |
Oct 11, 2023 | 18.69 | 18.74 | 18.66 | 18.70 | 562,377 | +0.12(+0.65%) |
Oct 10, 2023 | 18.53 | 18.59 | 18.50 | 18.58 | 85,298 | -0.02(-0.11%) |
Oct 09, 2023 | 18.43 | 18.61 | 18.42 | 18.60 | 178,742 | +0.34(+1.86%) |
Oct 06, 2023 | 18.21 | 18.31 | 18.14 | 18.26 | 323,079 | +0.08(+0.44%) |
Oct 05, 2023 | 18.16 | 18.19 | 18.11 | 18.18 | 470,787 | -0.02(-0.14%) |
Oct 04, 2023 | 18.22 | 18.23 | 18.14 | 18.20 | 844,009 | +0.00(+0.03%) |
Oct 03, 2023 | 18.21 | 18.30 | 18.17 | 18.20 | 141,744 | -0.07(-0.38%) |
Oct 02, 2023 | 18.33 | 18.33 | 18.25 | 18.27 | 283,981 | -0.18(-0.98%) |
Sep 29, 2023 | 18.71 | 18.72 | 18.44 | 18.45 | 584,833 | -0.19(-1.02%) |
Sep 28, 2023 | 18.73 | 18.73 | 18.55 | 18.64 | 1,122,508 | -0.09(-0.48%) |
Sep 27, 2023 | 18.87 | 18.87 | 18.70 | 18.73 | 230,624 | -0.25(-1.32%) |
Sep 26, 2023 | 19.04 | 19.06 | 18.96 | 18.98 | 208,181 | -0.14(-0.76%) |
Sep 25, 2023 | 19.20 | 19.14 | 19.12 | 19.12 | 101,600 | -0.10(-0.52%) |
Sep 22, 2023 | 19.24 | 19.26 | 19.21 | 19.23 | 186,177 | +0.06(+0.29%) |
Sep 21, 2023 | 19.15 | 19.20 | 19.13 | 19.17 | 867,050 | -0.13(-0.68%) |
Sep 20, 2023 | 19.31 | 19.45 | 19.30 | 19.30 | 403,334 | +0.02(+0.08%) |
Sep 19, 2023 | 19.33 | 19.33 | 19.27 | 19.29 | 137,773 | -0.02(-0.10%) |
Sep 18, 2023 | 19.25 | 19.31 | 19.20 | 19.30 | 84,706 | +0.11(+0.60%) |
Sep 15, 2023 | 19.23 | 19.27 | 19.19 | 19.19 | 71,670 | +0.13(+0.68%) |
Sep 14, 2023 | 19.00 | 19.08 | 18.98 | 19.06 | 68,325 | +0.00(+0.00%) |
Sep 13, 2023 | 19.12 | 19.12 | 19.05 | 19.06 | 170,763 | -0.05(-0.26%) |
Sep 12, 2023 | 19.07 | 19.12 | 19.05 | 19.11 | 88,625 | -0.08(-0.42%) |
Sep 11, 2023 | 19.27 | 19.27 | 19.18 | 19.19 | 63,682 | +0.02(+0.10%) |
Sep 08, 2023 | 19.20 | 19.26 | 19.15 | 19.17 | 81,850 | +0.02(+0.10%) |
Sep 07, 2023 | 19.21 | 19.21 | 19.14 | 19.15 | 88,865 | +0.01(+0.08%) |
Sep 06, 2023 | 19.20 | 19.26 | 19.12 | 19.14 | 377,147 | -0.10(-0.52%) |
Sep 05, 2023 | 19.31 | 19.31 | 19.23 | 19.23 | 331,982 | -0.14(-0.70%) |