Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.10 | 19.10 | 18.36 | 18.50 | 73,565 | +0.14(+0.79%) |
Nov 29, 2023 | 18.50 | 18.52 | 18.32 | 18.35 | 33,576 | -0.05(-0.27%) |
Nov 28, 2023 | 19.25 | 19.25 | 18.33 | 18.40 | 46,003 | -0.59(-3.11%) |
Nov 27, 2023 | 18.94 | 19.04 | 18.92 | 18.99 | 31,292 | -0.29(-1.50%) |
Nov 24, 2023 | 19.05 | 19.28 | 19.01 | 19.28 | 16,635 | +0.07(+0.36%) |
Nov 22, 2023 | 19.39 | 19.39 | 19.11 | 19.21 | 19,896 | -0.10(-0.52%) |
Nov 21, 2023 | 19.56 | 19.56 | 19.28 | 19.31 | 32,245 | -0.49(-2.47%) |
Nov 20, 2023 | 19.77 | 20.04 | 19.66 | 19.80 | 37,127 | +0.30(+1.51%) |
Nov 17, 2023 | 19.29 | 19.52 | 19.19 | 19.50 | 31,406 | +0.20(+1.01%) |
Nov 16, 2023 | 19.60 | 19.66 | 19.26 | 19.31 | 43,213 | -2.26(-10.48%) |
Nov 15, 2023 | 21.30 | 21.67 | 21.30 | 21.57 | 25,456 | +0.28(+1.32%) |
Nov 14, 2023 | 20.99 | 21.29 | 20.99 | 21.29 | 31,765 | +0.82(+4.01%) |
Nov 13, 2023 | 20.44 | 20.54 | 20.35 | 20.47 | 19,116 | -0.18(-0.87%) |
Nov 10, 2023 | 20.38 | 20.73 | 20.33 | 20.65 | 9,256 | -0.28(-1.33%) |
Nov 09, 2023 | 21.25 | 21.25 | 20.84 | 20.93 | 24,177 | +0.12(+0.57%) |
Nov 08, 2023 | 20.72 | 21.02 | 20.72 | 20.81 | 24,566 | +0.05(+0.24%) |
Nov 07, 2023 | 20.79 | 20.87 | 20.72 | 20.76 | 26,940 | -0.18(-0.86%) |
Nov 06, 2023 | 20.96 | 21.07 | 20.88 | 20.94 | 35,134 | -0.42(-1.97%) |
Nov 03, 2023 | 21.41 | 21.41 | 21.19 | 21.36 | 10,193 | +0.35(+1.67%) |
Nov 02, 2023 | 21.20 | 21.26 | 20.86 | 21.01 | 18,664 | +0.56(+2.74%) |
Nov 01, 2023 | 20.45 | 20.53 | 20.30 | 20.45 | 26,967 | -0.18(-0.87%) |
Oct 31, 2023 | 20.65 | 20.76 | 20.38 | 20.63 | 48,035 | -0.07(-0.32%) |
Oct 30, 2023 | 20.58 | 20.70 | 20.53 | 20.70 | 24,528 | +0.32(+1.55%) |
Oct 27, 2023 | 20.61 | 20.61 | 20.36 | 20.38 | 18,199 | -0.05(-0.24%) |
Oct 26, 2023 | 20.76 | 20.76 | 20.43 | 20.43 | 131,399 | -0.26(-1.26%) |
Oct 25, 2023 | 20.80 | 20.93 | 20.68 | 20.69 | 8,069 | -0.24(-1.15%) |
Oct 24, 2023 | 21.00 | 21.02 | 20.89 | 20.93 | 154,992 | -0.08(-0.38%) |
Oct 23, 2023 | 20.79 | 21.23 | 20.77 | 21.01 | 15,747 | +0.06(+0.29%) |
Oct 20, 2023 | 20.86 | 21.06 | 20.86 | 20.95 | 16,672 | -0.08(-0.38%) |
Oct 19, 2023 | 21.09 | 21.11 | 20.81 | 21.03 | 15,250 | -0.01(-0.05%) |
Oct 18, 2023 | 21.31 | 21.31 | 21.04 | 21.04 | 12,685 | -0.39(-1.82%) |
Oct 17, 2023 | 21.18 | 21.58 | 21.18 | 21.43 | 34,062 | +0.10(+0.47%) |
Oct 16, 2023 | 21.27 | 21.43 | 21.27 | 21.33 | 21,578 | +0.09(+0.42%) |
Oct 13, 2023 | 21.42 | 21.43 | 21.21 | 21.24 | 14,016 | -0.24(-1.12%) |
Oct 12, 2023 | 21.67 | 21.94 | 21.40 | 21.48 | 24,290 | -0.36(-1.65%) |
Oct 11, 2023 | 21.98 | 22.31 | 21.78 | 21.84 | 25,797 | -0.39(-1.75%) |
Oct 10, 2023 | 22.30 | 22.52 | 22.18 | 22.23 | 32,531 | +0.20(+0.91%) |
Oct 09, 2023 | 21.96 | 22.20 | 21.80 | 22.03 | 22,786 | -0.36(-1.61%) |
Oct 06, 2023 | 22.07 | 22.55 | 21.89 | 22.39 | 53,308 | -0.02(-0.10%) |
Oct 05, 2023 | 22.37 | 22.46 | 22.30 | 22.41 | 23,494 | +0.33(+1.50%) |
Oct 04, 2023 | 22.39 | 22.41 | 22.02 | 22.08 | 64,961 | +0.12(+0.54%) |
Oct 03, 2023 | 22.14 | 22.14 | 21.93 | 21.96 | 36,776 | -0.60(-2.66%) |
Oct 02, 2023 | 23.01 | 23.08 | 22.51 | 22.56 | 64,194 | -0.80(-3.42%) |
Sep 29, 2023 | 23.61 | 23.67 | 23.22 | 23.36 | 12,271 | -0.06(-0.24%) |
Sep 28, 2023 | 23.39 | 23.54 | 23.35 | 23.42 | 22,603 | +0.36(+1.54%) |
Sep 27, 2023 | 23.22 | 23.23 | 22.79 | 23.06 | 42,536 | -0.11(-0.47%) |
Sep 26, 2023 | 23.39 | 23.42 | 23.10 | 23.17 | 27,800 | -0.35(-1.51%) |
Sep 25, 2023 | 23.86 | 23.62 | 23.51 | 23.52 | 24,848 | -1.07(-4.33%) |
Sep 22, 2023 | 24.90 | 24.95 | 24.55 | 24.59 | 116,995 | -0.13(-0.53%) |
Sep 21, 2023 | 25.93 | 25.93 | 24.66 | 24.72 | 55,803 | -0.62(-2.45%) |
Sep 20, 2023 | 25.58 | 25.72 | 25.34 | 25.34 | 53,558 | -0.55(-2.12%) |
Sep 19, 2023 | 26.07 | 26.08 | 25.73 | 25.89 | 92,537 | -1.02(-3.79%) |
Sep 18, 2023 | 26.77 | 27.26 | 26.75 | 26.91 | 14,331 | -0.18(-0.66%) |
Sep 15, 2023 | 27.32 | 27.32 | 26.94 | 27.09 | 15,521 | +0.41(+1.54%) |
Sep 14, 2023 | 26.37 | 26.68 | 26.33 | 26.68 | 16,485 | +0.08(+0.30%) |
Sep 13, 2023 | 26.71 | 26.82 | 26.57 | 26.60 | 4,846 | -0.28(-1.04%) |
Sep 12, 2023 | 26.84 | 26.93 | 26.74 | 26.88 | 21,456 | -0.09(-0.33%) |
Sep 11, 2023 | 26.98 | 27.07 | 26.97 | 26.97 | 12,129 | +0.19(+0.71%) |
Sep 08, 2023 | 26.58 | 26.91 | 26.58 | 26.78 | 12,123 | +0.24(+0.90%) |
Sep 07, 2023 | 26.55 | 26.61 | 26.43 | 26.54 | 14,098 | +0.19(+0.72%) |
Sep 06, 2023 | 26.93 | 26.95 | 26.17 | 26.35 | 89,633 | -1.60(-5.72%) |
Sep 05, 2023 | 27.86 | 27.96 | 27.82 | 27.95 | 17,260 | -0.21(-0.75%) |