Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.98 | 20.79 | 19.83 | 20.54 | 499,197 | +0.64(+3.22%) |
Nov 29, 2023 | 19.71 | 20.00 | 19.59 | 19.90 | 142,903 | +0.59(+3.06%) |
Nov 28, 2023 | 19.15 | 19.46 | 18.93 | 19.31 | 132,474 | +0.09(+0.47%) |
Nov 27, 2023 | 19.49 | 19.49 | 19.07 | 19.22 | 76,511 | -0.38(-1.94%) |
Nov 24, 2023 | 19.23 | 19.65 | 19.23 | 19.60 | 35,306 | +0.33(+1.71%) |
Nov 22, 2023 | 19.19 | 19.34 | 18.91 | 19.27 | 85,781 | -0.03(-0.16%) |
Nov 21, 2023 | 19.38 | 19.64 | 19.17 | 19.30 | 73,337 | -0.19(-0.97%) |
Nov 20, 2023 | 19.47 | 19.61 | 19.19 | 19.49 | 80,663 | -0.06(-0.31%) |
Nov 17, 2023 | 19.96 | 19.96 | 19.18 | 19.55 | 71,837 | -0.05(-0.26%) |
Nov 16, 2023 | 20.12 | 20.39 | 19.52 | 19.60 | 80,502 | -0.77(-3.78%) |
Nov 15, 2023 | 20.00 | 20.49 | 19.78 | 20.37 | 144,457 | +0.41(+2.05%) |
Nov 14, 2023 | 18.55 | 19.96 | 18.55 | 19.96 | 141,914 | +1.67(+9.13%) |
Nov 13, 2023 | 17.93 | 18.44 | 17.90 | 18.29 | 171,975 | +0.01(+0.05%) |
Nov 10, 2023 | 18.39 | 18.70 | 17.85 | 18.28 | 180,333 | -0.26(-1.40%) |
Nov 09, 2023 | 19.76 | 20.00 | 18.51 | 18.54 | 161,531 | -1.22(-6.17%) |
Nov 08, 2023 | 20.10 | 20.40 | 19.58 | 19.76 | 126,416 | -0.24(-1.20%) |
Nov 07, 2023 | 20.40 | 20.50 | 19.99 | 20.00 | 145,401 | -0.59(-2.87%) |
Nov 06, 2023 | 21.09 | 21.39 | 20.28 | 20.59 | 93,595 | -0.41(-1.95%) |
Nov 03, 2023 | 21.41 | 21.79 | 20.96 | 21.00 | 73,935 | +0.29(+1.40%) |
Nov 02, 2023 | 19.89 | 20.74 | 19.88 | 20.71 | 155,899 | +0.75(+3.76%) |
Nov 01, 2023 | 19.80 | 20.05 | 19.42 | 19.96 | 117,991 | +0.07(+0.35%) |
Oct 31, 2023 | 20.63 | 20.63 | 19.84 | 19.89 | 75,516 | -0.65(-3.16%) |
Oct 30, 2023 | 21.00 | 21.35 | 20.41 | 20.54 | 55,771 | +0.04(+0.20%) |
Oct 27, 2023 | 20.62 | 20.69 | 20.25 | 20.50 | 64,660 | -0.23(-1.11%) |
Oct 26, 2023 | 20.53 | 21.00 | 20.53 | 20.73 | 61,243 | +0.26(+1.27%) |
Oct 25, 2023 | 20.50 | 20.70 | 20.28 | 20.47 | 83,199 | -0.11(-0.53%) |
Oct 24, 2023 | 20.37 | 20.87 | 20.28 | 20.58 | 79,620 | +0.46(+2.29%) |
Oct 23, 2023 | 20.49 | 20.85 | 20.05 | 20.12 | 100,808 | -0.83(-3.96%) |
Oct 20, 2023 | 21.15 | 21.38 | 20.86 | 20.95 | 122,933 | -0.20(-0.95%) |
Oct 19, 2023 | 21.52 | 21.75 | 21.03 | 21.15 | 72,792 | -0.51(-2.35%) |
Oct 18, 2023 | 21.11 | 21.94 | 21.11 | 21.66 | 109,191 | +0.20(+0.93%) |
Oct 17, 2023 | 21.40 | 22.14 | 21.32 | 21.46 | 175,302 | -0.05(-0.23%) |
Oct 16, 2023 | 22.30 | 22.30 | 21.36 | 21.51 | 154,759 | -0.47(-2.14%) |
Oct 13, 2023 | 21.88 | 22.28 | 21.68 | 21.98 | 83,405 | +0.07(+0.32%) |
Oct 12, 2023 | 22.57 | 22.57 | 21.60 | 21.91 | 89,492 | -0.52(-2.32%) |
Oct 11, 2023 | 22.98 | 23.23 | 22.28 | 22.43 | 56,325 | -0.56(-2.44%) |
Oct 10, 2023 | 22.58 | 23.32 | 22.58 | 22.99 | 82,530 | +0.42(+1.86%) |
Oct 09, 2023 | 22.04 | 22.74 | 22.00 | 22.57 | 86,142 | +0.29(+1.30%) |
Oct 06, 2023 | 22.75 | 22.90 | 22.22 | 22.28 | 57,082 | -0.57(-2.49%) |
Oct 05, 2023 | 22.39 | 23.05 | 22.27 | 22.85 | 98,566 | +0.35(+1.56%) |
Oct 04, 2023 | 22.51 | 22.74 | 22.18 | 22.50 | 66,315 | -0.08(-0.35%) |
Oct 03, 2023 | 23.28 | 23.37 | 22.25 | 22.58 | 164,514 | -1.16(-4.89%) |
Oct 02, 2023 | 24.78 | 25.03 | 23.36 | 23.74 | 113,498 | -1.42(-5.64%) |
Sep 29, 2023 | 24.89 | 25.54 | 24.89 | 25.16 | 76,366 | +0.40(+1.62%) |
Sep 28, 2023 | 24.64 | 24.90 | 24.20 | 24.76 | 57,484 | +0.22(+0.90%) |
Sep 27, 2023 | 24.73 | 25.09 | 24.40 | 24.54 | 48,450 | -0.06(-0.24%) |
Sep 26, 2023 | 24.60 | 25.16 | 24.45 | 24.60 | 75,393 | -0.17(-0.69%) |
Sep 25, 2023 | 24.10 | 24.79 | 24.49 | 24.77 | 52,215 | +0.54(+2.23%) |
Sep 22, 2023 | 24.46 | 24.90 | 24.17 | 24.23 | 58,873 | -0.39(-1.58%) |
Sep 21, 2023 | 24.69 | 24.82 | 24.25 | 24.62 | 69,373 | -0.26(-1.05%) |
Sep 20, 2023 | 25.02 | 25.81 | 24.86 | 24.88 | 98,211 | -0.05(-0.20%) |
Sep 19, 2023 | 24.43 | 25.04 | 24.43 | 24.93 | 61,154 | +0.43(+1.76%) |
Sep 18, 2023 | 24.98 | 24.98 | 24.22 | 24.50 | 69,182 | -0.36(-1.45%) |
Sep 15, 2023 | 25.66 | 25.97 | 24.67 | 24.86 | 275,807 | -0.91(-3.53%) |
Sep 14, 2023 | 25.20 | 25.88 | 25.19 | 25.77 | 83,632 | +1.01(+4.08%) |
Sep 13, 2023 | 24.76 | 25.06 | 24.35 | 24.76 | 78,654 | +0.11(+0.45%) |
Sep 12, 2023 | 24.44 | 25.06 | 24.34 | 24.65 | 87,038 | +0.01(+0.04%) |
Sep 11, 2023 | 25.95 | 26.00 | 24.55 | 24.64 | 87,154 | -0.73(-2.88%) |
Sep 08, 2023 | 24.38 | 25.43 | 24.38 | 25.37 | 83,988 | +0.76(+3.09%) |
Sep 07, 2023 | 24.92 | 25.30 | 24.15 | 24.61 | 204,805 | -0.45(-1.80%) |
Sep 06, 2023 | 26.88 | 27.06 | 24.89 | 25.06 | 140,356 | -1.89(-7.01%) |
Sep 05, 2023 | 27.81 | 27.81 | 26.81 | 26.95 | 136,833 | -0.74(-2.67%) |