Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.95 | 19.95 | 19.90 | 19.92 | 10,261 | -0.08(-0.41%) |
Nov 29, 2023 | 19.98 | 20.01 | 19.96 | 20.01 | 7,891 | +0.13(+0.66%) |
Nov 28, 2023 | 19.83 | 19.87 | 19.83 | 19.87 | 2,805 | +0.06(+0.32%) |
Nov 27, 2023 | 19.75 | 19.81 | 19.73 | 19.81 | 5,246 | +0.10(+0.52%) |
Nov 24, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 122 | -0.07(-0.37%) |
Nov 22, 2023 | 19.75 | 19.78 | 19.75 | 19.78 | 5,506 | +0.04(+0.20%) |
Nov 21, 2023 | 19.73 | 19.77 | 19.71 | 19.74 | 1,567 | +0.02(+0.12%) |
Nov 20, 2023 | 19.67 | 19.73 | 19.66 | 19.72 | 8,585 | +0.03(+0.17%) |
Nov 17, 2023 | 19.67 | 19.71 | 19.66 | 19.68 | 2,673 | +0.03(+0.17%) |
Nov 16, 2023 | 19.64 | 19.65 | 19.63 | 19.65 | 3,739 | +0.11(+0.57%) |
Nov 15, 2023 | 19.54 | 19.56 | 19.53 | 19.54 | 2,981 | -0.10(-0.52%) |
Nov 14, 2023 | 19.70 | 19.70 | 19.59 | 19.64 | 15,364 | +0.24(+1.26%) |
Nov 13, 2023 | 19.34 | 19.42 | 19.33 | 19.40 | 6,499 | +0.00(+0.02%) |
Nov 10, 2023 | 19.42 | 19.42 | 19.34 | 19.39 | 9,013 | +0.04(+0.21%) |
Nov 09, 2023 | 19.45 | 19.45 | 19.35 | 19.35 | 3,104 | -0.16(-0.83%) |
Nov 08, 2023 | 19.46 | 19.51 | 19.46 | 19.51 | 3,264 | +0.08(+0.43%) |
Nov 07, 2023 | 19.41 | 19.43 | 19.41 | 19.43 | 627 | +0.11(+0.56%) |
Nov 06, 2023 | 19.35 | 19.35 | 19.30 | 19.32 | 4,336 | -0.04(-0.18%) |
Nov 03, 2023 | 19.46 | 19.49 | 19.36 | 19.36 | 24,801 | +0.04(+0.20%) |
Nov 02, 2023 | 19.32 | 19.32 | 19.31 | 19.32 | 2,270 | +0.15(+0.76%) |
Nov 01, 2023 | 19.10 | 19.18 | 19.10 | 19.17 | 1,890 | +0.18(+0.93%) |
Oct 31, 2023 | 19.03 | 19.05 | 18.99 | 18.99 | 12,426 | -0.01(-0.07%) |
Oct 30, 2023 | 18.96 | 19.01 | 18.96 | 19.01 | 765 | -0.03(-0.15%) |
Oct 27, 2023 | 19.03 | 19.04 | 18.99 | 19.04 | 2,673 | -0.02(-0.09%) |
Oct 26, 2023 | 18.99 | 19.05 | 18.99 | 19.05 | 9,466 | +0.11(+0.60%) |
Oct 25, 2023 | 18.97 | 18.99 | 18.94 | 18.94 | 10,002 | -0.11(-0.59%) |
Oct 24, 2023 | 19.01 | 19.06 | 19.01 | 19.05 | 3,680 | +0.04(+0.23%) |
Oct 23, 2023 | 18.87 | 19.01 | 18.86 | 19.01 | 1,207 | +0.08(+0.44%) |
Oct 20, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 3,701 | +0.05(+0.24%) |
Oct 19, 2023 | 18.91 | 18.92 | 18.88 | 18.88 | 3,433 | -0.09(-0.45%) |
Oct 18, 2023 | 18.99 | 19.01 | 18.92 | 18.96 | 13,980 | -0.08(-0.41%) |
Oct 17, 2023 | 19.02 | 19.05 | 19.02 | 19.04 | 5,379 | -0.12(-0.63%) |
Oct 16, 2023 | 19.17 | 19.17 | 19.16 | 19.16 | 2,845 | -0.08(-0.44%) |
Oct 13, 2023 | 19.26 | 19.26 | 19.25 | 19.25 | 347 | +0.08(+0.41%) |
Oct 12, 2023 | 19.26 | 19.26 | 19.17 | 19.17 | 1,418 | -0.15(-0.75%) |
Oct 11, 2023 | 19.30 | 19.32 | 19.27 | 19.31 | 7,602 | +0.08(+0.43%) |
Oct 10, 2023 | 19.23 | 19.27 | 19.23 | 19.23 | 2,272 | -0.01(-0.04%) |
Oct 09, 2023 | 19.16 | 19.24 | 19.16 | 19.24 | 830 | +0.16(+0.83%) |
Oct 06, 2023 | 19.01 | 19.10 | 19.01 | 19.08 | 2,798 | -0.05(-0.28%) |
Oct 05, 2023 | 19.15 | 19.15 | 19.12 | 19.13 | 3,882 | +0.00(+0.03%) |
Oct 04, 2023 | 19.09 | 19.13 | 19.04 | 19.13 | 2,415 | +0.10(+0.53%) |
Oct 03, 2023 | 19.15 | 19.16 | 19.01 | 19.03 | 7,049 | -0.14(-0.73%) |
Oct 02, 2023 | 19.22 | 19.22 | 19.17 | 19.17 | 2,942 | -0.12(-0.65%) |
Sep 29, 2023 | 19.37 | 19.37 | 19.28 | 19.29 | 2,769 | -0.01(-0.07%) |
Sep 28, 2023 | 19.23 | 19.31 | 19.22 | 19.31 | 4,532 | +0.04(+0.23%) |
Sep 27, 2023 | 19.37 | 19.37 | 19.25 | 19.26 | 5,155 | -0.07(-0.36%) |
Sep 26, 2023 | 19.37 | 19.37 | 19.33 | 19.33 | 4,279 | -0.04(-0.20%) |
Sep 25, 2023 | 19.39 | 19.40 | 19.37 | 19.37 | 4,551 | -0.12(-0.60%) |
Sep 22, 2023 | 19.44 | 19.49 | 19.44 | 19.49 | 1,053 | +0.07(+0.38%) |
Sep 21, 2023 | 19.43 | 19.43 | 19.41 | 19.41 | 19,076 | -0.15(-0.77%) |
Sep 20, 2023 | 19.60 | 19.61 | 19.56 | 19.56 | 8,133 | +0.01(+0.05%) |
Sep 19, 2023 | 19.57 | 19.57 | 19.55 | 19.55 | 2,149 | -0.04(-0.18%) |
Sep 18, 2023 | 19.56 | 19.59 | 19.56 | 19.59 | 3,436 | +0.02(+0.08%) |
Sep 15, 2023 | 19.58 | 19.59 | 19.56 | 19.57 | 1,770 | -0.03(-0.15%) |
Sep 14, 2023 | 19.61 | 19.65 | 19.60 | 19.60 | 9,615 | -0.03(-0.15%) |
Sep 13, 2023 | 19.59 | 19.64 | 19.59 | 19.63 | 7,111 | +0.03(+0.17%) |
Sep 12, 2023 | 19.58 | 19.61 | 19.58 | 19.60 | 10,827 | +0.01(+0.05%) |
Sep 11, 2023 | 19.58 | 19.61 | 19.58 | 19.59 | 14,525 | -0.04(-0.22%) |
Sep 08, 2023 | 19.67 | 19.67 | 19.62 | 19.63 | 5,294 | +0.02(+0.10%) |
Sep 07, 2023 | 19.57 | 19.61 | 19.56 | 19.61 | 11,263 | +0.06(+0.33%) |
Sep 06, 2023 | 19.54 | 19.55 | 19.53 | 19.55 | 5,133 | -0.02(-0.08%) |
Sep 05, 2023 | 19.70 | 19.70 | 19.56 | 19.56 | 120,174 | -0.10(-0.49%) |