Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.97 | 20.23 | 19.61 | 20.00 | 35,844 | +0.38(+1.94%) |
Nov 29, 2023 | 19.61 | 20.12 | 19.50 | 19.62 | 17,674 | +0.22(+1.13%) |
Nov 28, 2023 | 19.76 | 19.90 | 19.29 | 19.40 | 9,687 | -0.56(-2.81%) |
Nov 27, 2023 | 20.39 | 20.39 | 19.73 | 19.96 | 34,694 | -0.30(-1.48%) |
Nov 24, 2023 | 20.00 | 20.38 | 19.93 | 20.26 | 5,279 | +0.10(+0.50%) |
Nov 22, 2023 | 20.11 | 20.23 | 20.02 | 20.16 | 7,075 | +0.31(+1.56%) |
Nov 21, 2023 | 20.00 | 20.16 | 19.41 | 19.85 | 25,578 | -0.37(-1.83%) |
Nov 20, 2023 | 20.91 | 20.91 | 19.93 | 20.22 | 17,952 | -0.69(-3.30%) |
Nov 17, 2023 | 20.73 | 21.51 | 20.67 | 20.91 | 33,775 | +0.54(+2.65%) |
Nov 16, 2023 | 21.19 | 21.19 | 19.92 | 20.37 | 23,663 | -0.64(-3.05%) |
Nov 15, 2023 | 20.77 | 21.60 | 20.50 | 21.01 | 31,391 | +0.01(+0.05%) |
Nov 14, 2023 | 19.04 | 21.24 | 18.88 | 21.00 | 45,922 | +2.21(+11.76%) |
Nov 13, 2023 | 18.34 | 19.16 | 18.10 | 18.79 | 17,159 | -0.21(-1.11%) |
Nov 10, 2023 | 18.91 | 19.15 | 18.41 | 19.00 | 15,687 | +0.40(+2.15%) |
Nov 09, 2023 | 19.18 | 19.36 | 18.45 | 18.60 | 22,810 | -0.50(-2.62%) |
Nov 08, 2023 | 19.31 | 19.89 | 18.04 | 19.10 | 26,112 | +0.14(+0.74%) |
Nov 07, 2023 | 19.62 | 19.62 | 18.50 | 18.96 | 20,014 | -0.02(-0.11%) |
Nov 06, 2023 | 19.48 | 19.48 | 18.70 | 18.98 | 15,947 | -0.37(-1.91%) |
Nov 03, 2023 | 17.52 | 19.66 | 17.27 | 19.35 | 51,707 | +1.95(+11.21%) |
Nov 02, 2023 | 17.40 | 17.76 | 17.13 | 17.40 | 24,962 | +0.13(+0.75%) |
Nov 01, 2023 | 17.35 | 17.59 | 17.16 | 17.27 | 33,693 | -0.37(-2.10%) |
Oct 31, 2023 | 17.40 | 17.64 | 17.40 | 17.64 | 12,159 | -0.28(-1.56%) |
Oct 30, 2023 | 17.50 | 17.94 | 17.18 | 17.92 | 15,000 | +0.74(+4.31%) |
Oct 27, 2023 | 18.04 | 18.04 | 17.09 | 17.18 | 14,137 | -0.70(-3.91%) |
Oct 26, 2023 | 17.90 | 18.12 | 17.60 | 17.88 | 9,145 | +0.19(+1.07%) |
Oct 25, 2023 | 18.20 | 18.20 | 17.63 | 17.69 | 21,872 | -0.51(-2.80%) |
Oct 24, 2023 | 18.20 | 18.45 | 17.91 | 18.20 | 22,306 | -0.01(-0.05%) |
Oct 23, 2023 | 18.17 | 18.93 | 18.07 | 18.21 | 25,178 | -0.39(-2.10%) |
Oct 20, 2023 | 19.10 | 19.12 | 18.47 | 18.60 | 22,497 | -0.50(-2.62%) |
Oct 19, 2023 | 19.55 | 19.75 | 19.01 | 19.10 | 17,139 | -0.24(-1.27%) |
Oct 18, 2023 | 19.90 | 19.91 | 19.25 | 19.34 | 24,699 | -0.93(-4.56%) |
Oct 17, 2023 | 19.77 | 20.54 | 19.77 | 20.27 | 20,770 | +0.47(+2.37%) |
Oct 16, 2023 | 19.74 | 20.65 | 19.54 | 19.80 | 38,434 | +0.21(+1.07%) |
Oct 13, 2023 | 20.03 | 20.58 | 19.41 | 19.59 | 32,686 | -0.55(-2.73%) |
Oct 12, 2023 | 20.65 | 20.90 | 20.06 | 20.14 | 28,449 | -0.44(-2.14%) |
Oct 11, 2023 | 20.50 | 21.08 | 20.35 | 20.58 | 30,742 | +0.04(+0.19%) |
Oct 10, 2023 | 20.40 | 21.15 | 20.02 | 20.54 | 42,058 | +0.08(+0.39%) |
Oct 09, 2023 | 19.48 | 21.12 | 19.48 | 20.46 | 15,707 | +0.70(+3.54%) |
Oct 06, 2023 | 19.93 | 19.95 | 19.23 | 19.76 | 22,289 | +0.48(+2.49%) |
Oct 05, 2023 | 19.68 | 19.68 | 19.11 | 19.28 | 35,555 | -0.02(-0.10%) |
Oct 04, 2023 | 19.75 | 19.85 | 19.00 | 19.30 | 47,735 | -0.45(-2.28%) |
Oct 03, 2023 | 19.96 | 20.31 | 19.75 | 19.75 | 9,111 | -0.44(-2.18%) |
Oct 02, 2023 | 20.03 | 20.31 | 19.92 | 20.19 | 21,457 | -0.24(-1.17%) |
Sep 29, 2023 | 19.37 | 20.89 | 19.37 | 20.43 | 44,967 | +0.53(+2.66%) |
Sep 28, 2023 | 19.92 | 20.00 | 19.56 | 19.90 | 13,165 | -0.05(-0.25%) |
Sep 27, 2023 | 20.08 | 20.85 | 19.85 | 19.95 | 19,259 | +0.42(+2.15%) |
Sep 26, 2023 | 20.56 | 21.04 | 19.23 | 19.53 | 48,151 | -1.37(-6.56%) |
Sep 25, 2023 | 20.86 | 21.08 | 20.47 | 20.90 | 41,877 | +0.39(+1.90%) |
Sep 22, 2023 | 20.57 | 20.70 | 20.10 | 20.51 | 27,662 | +0.12(+0.59%) |
Sep 21, 2023 | 20.51 | 20.66 | 20.00 | 20.39 | 16,061 | -0.26(-1.26%) |
Sep 20, 2023 | 20.38 | 21.21 | 20.38 | 20.65 | 17,022 | +0.09(+0.44%) |
Sep 19, 2023 | 20.14 | 20.62 | 20.11 | 20.56 | 19,364 | +0.20(+0.98%) |
Sep 18, 2023 | 21.29 | 21.29 | 20.20 | 20.36 | 22,010 | -0.33(-1.59%) |
Sep 15, 2023 | 21.25 | 21.41 | 20.56 | 20.69 | 63,134 | -0.55(-2.59%) |
Sep 14, 2023 | 21.32 | 21.52 | 20.94 | 21.24 | 27,915 | +0.16(+0.76%) |
Sep 13, 2023 | 20.26 | 21.15 | 20.17 | 21.08 | 44,981 | +0.93(+4.62%) |
Sep 12, 2023 | 20.85 | 20.85 | 20.03 | 20.15 | 32,663 | -0.88(-4.18%) |
Sep 11, 2023 | 21.74 | 21.74 | 20.84 | 21.03 | 16,740 | -0.34(-1.59%) |
Sep 08, 2023 | 21.08 | 21.87 | 20.69 | 21.37 | 24,613 | +0.52(+2.49%) |
Sep 07, 2023 | 21.31 | 21.51 | 20.72 | 20.85 | 50,411 | -0.62(-2.89%) |
Sep 06, 2023 | 23.28 | 23.30 | 21.15 | 21.47 | 74,986 | -1.85(-7.93%) |
Sep 05, 2023 | 24.31 | 24.31 | 23.02 | 23.32 | 46,129 | -1.08(-4.43%) |