Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.03 | 20.20 | 19.77 | 19.92 | 15,677 | -0.36(-1.80%) |
Nov 29, 2023 | 20.00 | 20.32 | 19.63 | 20.28 | 13,531 | +0.26(+1.28%) |
Nov 28, 2023 | 19.96 | 20.20 | 19.96 | 20.02 | 7,018 | -0.01(-0.05%) |
Nov 27, 2023 | 20.17 | 20.20 | 19.99 | 20.03 | 11,928 | -0.17(-0.83%) |
Nov 24, 2023 | 20.16 | 20.20 | 20.16 | 20.20 | 3,136 | +0.13(+0.64%) |
Nov 22, 2023 | 19.95 | 20.07 | 19.95 | 20.07 | 1,782 | +0.13(+0.64%) |
Nov 21, 2023 | 20.20 | 20.23 | 19.95 | 19.95 | 12,789 | -0.26(-1.27%) |
Nov 20, 2023 | 20.08 | 20.20 | 19.75 | 20.20 | 3,986 | +0.00(+0.00%) |
Nov 17, 2023 | 20.20 | 20.21 | 20.00 | 20.20 | 21,106 | +0.01(+0.05%) |
Nov 16, 2023 | 19.89 | 20.20 | 19.75 | 20.19 | 9,569 | +0.21(+1.04%) |
Nov 15, 2023 | 20.34 | 20.45 | 19.99 | 19.99 | 13,250 | -0.41(-2.03%) |
Nov 14, 2023 | 20.60 | 20.69 | 20.07 | 20.40 | 36,409 | +0.34(+1.72%) |
Nov 13, 2023 | 19.94 | 20.30 | 19.94 | 20.05 | 8,505 | -0.12(-0.59%) |
Nov 10, 2023 | 20.06 | 20.43 | 20.02 | 20.17 | 11,232 | +0.07(+0.34%) |
Nov 09, 2023 | 20.24 | 20.39 | 19.86 | 20.10 | 8,860 | -0.29(-1.40%) |
Nov 08, 2023 | 20.30 | 20.63 | 19.97 | 20.39 | 15,051 | -0.24(-1.15%) |
Nov 07, 2023 | 19.57 | 20.63 | 19.57 | 20.63 | 7,579 | +0.83(+4.18%) |
Nov 06, 2023 | 19.84 | 20.17 | 19.56 | 19.80 | 7,212 | -0.15(-0.74%) |
Nov 03, 2023 | 19.71 | 19.95 | 19.37 | 19.95 | 11,968 | +0.47(+2.43%) |
Nov 02, 2023 | 19.40 | 19.47 | 19.38 | 19.47 | 5,959 | +0.45(+2.38%) |
Nov 01, 2023 | 19.29 | 19.33 | 18.99 | 19.02 | 7,168 | -0.32(-1.63%) |
Oct 31, 2023 | 19.24 | 19.43 | 17.56 | 19.33 | 20,792 | -0.09(-0.46%) |
Oct 30, 2023 | 19.13 | 19.42 | 18.82 | 19.42 | 4,357 | +0.55(+2.92%) |
Oct 27, 2023 | 18.79 | 19.69 | 18.77 | 18.87 | 10,303 | -0.12(-0.62%) |
Oct 26, 2023 | 18.79 | 19.07 | 18.79 | 18.99 | 12,256 | +0.19(+1.00%) |
Oct 25, 2023 | 18.72 | 18.81 | 18.14 | 18.80 | 10,100 | -0.06(-0.31%) |
Oct 24, 2023 | 18.71 | 18.86 | 18.65 | 18.86 | 6,113 | +0.30(+1.59%) |
Oct 23, 2023 | 19.09 | 19.16 | 18.53 | 18.57 | 11,664 | -0.36(-1.93%) |
Oct 20, 2023 | 19.13 | 19.31 | 18.80 | 18.93 | 19,693 | -0.13(-0.67%) |
Oct 19, 2023 | 19.14 | 19.53 | 19.06 | 19.06 | 9,284 | -0.18(-0.91%) |
Oct 18, 2023 | 19.45 | 20.51 | 19.23 | 19.23 | 9,309 | -0.36(-1.84%) |
Oct 17, 2023 | 18.96 | 20.02 | 18.76 | 19.60 | 19,312 | +0.89(+4.75%) |
Oct 16, 2023 | 18.95 | 18.99 | 18.56 | 18.71 | 13,413 | -0.21(-1.14%) |
Oct 13, 2023 | 18.83 | 19.18 | 18.66 | 18.92 | 6,343 | +0.12(+0.62%) |
Oct 12, 2023 | 18.92 | 19.16 | 18.32 | 18.80 | 8,545 | +0.04(+0.21%) |
Oct 11, 2023 | 19.02 | 19.02 | 18.57 | 18.76 | 4,669 | +0.05(+0.26%) |
Oct 10, 2023 | 18.50 | 18.93 | 18.50 | 18.72 | 10,686 | +0.42(+2.30%) |
Oct 09, 2023 | 19.35 | 19.35 | 18.24 | 18.30 | 11,544 | -0.21(-1.16%) |
Oct 06, 2023 | 18.34 | 18.75 | 18.00 | 18.51 | 19,220 | +0.32(+1.77%) |
Oct 05, 2023 | 18.06 | 18.19 | 17.71 | 18.19 | 23,750 | +0.32(+1.80%) |
Oct 04, 2023 | 18.00 | 18.00 | 17.85 | 17.87 | 5,260 | +0.00(+0.00%) |
Oct 03, 2023 | 17.96 | 18.11 | 17.21 | 17.87 | 19,486 | -0.08(-0.44%) |
Oct 02, 2023 | 18.30 | 18.61 | 17.93 | 17.94 | 11,058 | -0.26(-1.45%) |
Sep 29, 2023 | 18.45 | 18.45 | 18.17 | 18.21 | 12,153 | -0.14(-0.75%) |
Sep 28, 2023 | 18.38 | 18.41 | 18.27 | 18.34 | 6,013 | +0.10(+0.54%) |
Sep 27, 2023 | 18.79 | 18.79 | 18.18 | 18.25 | 15,780 | +0.02(+0.11%) |
Sep 26, 2023 | 18.55 | 18.55 | 18.13 | 18.23 | 8,921 | -0.22(-1.22%) |
Sep 25, 2023 | 18.43 | 18.70 | 18.36 | 18.45 | 8,749 | +0.01(+0.05%) |
Sep 22, 2023 | 18.65 | 18.65 | 18.36 | 18.44 | 8,966 | -0.11(-0.58%) |
Sep 21, 2023 | 18.23 | 18.55 | 18.23 | 18.55 | 8,805 | +0.18(+0.96%) |
Sep 20, 2023 | 18.63 | 18.75 | 18.37 | 18.37 | 7,070 | -0.08(-0.42%) |
Sep 19, 2023 | 18.58 | 18.69 | 18.41 | 18.45 | 7,885 | -0.14(-0.74%) |
Sep 18, 2023 | 19.47 | 19.47 | 18.45 | 18.59 | 26,955 | -0.21(-1.14%) |
Sep 15, 2023 | 19.00 | 19.60 | 18.19 | 18.80 | 85,185 | -0.15(-0.77%) |
Sep 14, 2023 | 19.06 | 19.20 | 18.90 | 18.95 | 46,555 | -0.09(-0.46%) |
Sep 13, 2023 | 18.95 | 19.27 | 18.83 | 19.04 | 11,613 | +0.00(+0.00%) |
Sep 12, 2023 | 20.40 | 20.40 | 18.82 | 19.04 | 15,629 | +0.15(+0.78%) |
Sep 11, 2023 | 19.16 | 19.33 | 18.89 | 18.89 | 9,181 | -0.25(-1.33%) |
Sep 08, 2023 | 19.15 | 19.50 | 19.05 | 19.15 | 10,436 | +0.18(+0.93%) |
Sep 07, 2023 | 19.49 | 19.70 | 18.95 | 18.97 | 92,014 | -0.55(-2.80%) |
Sep 06, 2023 | 19.91 | 20.10 | 19.34 | 19.52 | 36,433 | -0.51(-2.54%) |
Sep 05, 2023 | 20.09 | 20.41 | 19.91 | 20.02 | 8,352 | -0.06(-0.29%) |