Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.73 | 20.85 | 20.57 | 20.82 | 1,519,161 | +0.11(+0.53%) |
Nov 29, 2023 | 20.74 | 20.92 | 20.57 | 20.71 | 1,504,151 | +0.18(+0.87%) |
Nov 28, 2023 | 20.34 | 20.59 | 20.19 | 20.53 | 1,613,451 | +0.18(+0.88%) |
Nov 27, 2023 | 20.25 | 20.48 | 20.24 | 20.35 | 631,491 | -0.04(-0.19%) |
Nov 24, 2023 | 20.28 | 20.50 | 20.28 | 20.39 | 341,886 | +0.10(+0.49%) |
Nov 22, 2023 | 20.26 | 20.40 | 20.15 | 20.29 | 616,782 | +0.10(+0.49%) |
Nov 21, 2023 | 20.34 | 20.43 | 20.19 | 20.19 | 731,298 | -0.19(-0.92%) |
Nov 20, 2023 | 20.23 | 20.45 | 20.14 | 20.38 | 816,459 | +0.15(+0.73%) |
Nov 17, 2023 | 20.28 | 20.34 | 20.14 | 20.23 | 757,748 | +0.09(+0.44%) |
Nov 16, 2023 | 20.07 | 20.19 | 19.95 | 20.15 | 959,408 | -0.03(-0.15%) |
Nov 15, 2023 | 20.21 | 20.43 | 19.97 | 20.17 | 1,138,239 | -0.06(-0.29%) |
Nov 14, 2023 | 19.45 | 20.23 | 19.45 | 20.23 | 1,065,998 | +1.15(+6.01%) |
Nov 13, 2023 | 18.95 | 19.18 | 18.91 | 19.09 | 732,038 | +0.02(+0.10%) |
Nov 10, 2023 | 18.80 | 19.07 | 18.66 | 19.07 | 500,272 | +0.31(+1.63%) |
Nov 09, 2023 | 19.07 | 19.07 | 18.70 | 18.76 | 721,732 | -0.15(-0.78%) |
Nov 08, 2023 | 18.80 | 18.97 | 18.62 | 18.91 | 1,283,263 | +0.14(+0.74%) |
Nov 07, 2023 | 19.00 | 19.00 | 18.75 | 18.77 | 844,218 | -0.36(-1.86%) |
Nov 06, 2023 | 19.15 | 19.28 | 19.04 | 19.13 | 1,263,891 | -0.07(-0.36%) |
Nov 03, 2023 | 18.75 | 19.28 | 18.66 | 19.20 | 1,218,324 | +0.81(+4.41%) |
Nov 02, 2023 | 18.06 | 18.43 | 18.00 | 18.38 | 1,284,892 | +0.47(+2.60%) |
Nov 01, 2023 | 17.97 | 17.99 | 17.57 | 17.92 | 1,228,487 | -0.12(-0.66%) |
Oct 31, 2023 | 17.84 | 18.11 | 17.81 | 18.04 | 1,163,935 | +0.03(+0.16%) |
Oct 30, 2023 | 17.94 | 18.13 | 17.72 | 18.01 | 1,174,718 | +0.20(+1.11%) |
Oct 27, 2023 | 18.09 | 18.25 | 17.77 | 17.81 | 1,503,192 | -0.30(-1.64%) |
Oct 26, 2023 | 18.95 | 19.29 | 17.65 | 18.11 | 2,961,469 | +0.67(+3.86%) |
Oct 25, 2023 | 18.04 | 18.06 | 17.38 | 17.43 | 2,187,497 | -0.72(-3.98%) |
Oct 24, 2023 | 18.13 | 18.27 | 18.01 | 18.16 | 885,288 | +0.17(+0.94%) |
Oct 23, 2023 | 18.07 | 18.30 | 17.99 | 17.99 | 1,581,462 | -0.19(-1.03%) |
Oct 20, 2023 | 18.30 | 18.39 | 18.13 | 18.18 | 926,721 | -0.09(-0.49%) |
Oct 19, 2023 | 18.31 | 18.57 | 18.18 | 18.27 | 1,211,927 | -0.07(-0.38%) |
Oct 18, 2023 | 18.69 | 18.79 | 18.25 | 18.33 | 715,934 | -0.67(-3.54%) |
Oct 17, 2023 | 18.75 | 19.19 | 18.74 | 19.01 | 1,220,964 | +0.06(+0.31%) |
Oct 16, 2023 | 19.00 | 19.22 | 18.92 | 18.95 | 796,474 | +0.15(+0.79%) |
Oct 13, 2023 | 19.01 | 19.05 | 18.72 | 18.80 | 730,816 | -0.19(-0.99%) |
Oct 12, 2023 | 19.28 | 19.29 | 18.78 | 18.99 | 514,201 | -0.20(-1.03%) |
Oct 11, 2023 | 19.27 | 19.40 | 19.02 | 19.19 | 749,464 | +0.02(+0.10%) |
Oct 10, 2023 | 19.19 | 19.41 | 19.12 | 19.17 | 843,225 | +0.11(+0.57%) |
Oct 09, 2023 | 19.06 | 19.21 | 18.77 | 19.06 | 992,099 | -0.21(-1.08%) |
Oct 06, 2023 | 18.68 | 19.27 | 18.56 | 19.26 | 1,713,001 | +0.51(+2.74%) |
Oct 05, 2023 | 18.94 | 19.05 | 18.74 | 18.75 | 903,277 | -0.18(-0.94%) |
Oct 04, 2023 | 18.92 | 19.04 | 18.62 | 18.93 | 716,139 | +0.02(+0.10%) |
Oct 03, 2023 | 19.01 | 19.21 | 18.80 | 18.91 | 1,060,508 | -0.23(-1.19%) |
Oct 02, 2023 | 19.35 | 19.43 | 18.97 | 19.14 | 801,953 | -0.27(-1.38%) |
Sep 29, 2023 | 19.52 | 19.60 | 19.32 | 19.40 | 826,299 | +0.05(+0.26%) |
Sep 28, 2023 | 19.09 | 19.42 | 19.01 | 19.35 | 794,039 | +0.31(+1.61%) |
Sep 27, 2023 | 19.04 | 19.14 | 18.87 | 19.05 | 946,117 | +0.20(+1.05%) |
Sep 26, 2023 | 19.11 | 19.28 | 18.85 | 18.85 | 942,710 | -0.45(-2.31%) |
Sep 25, 2023 | 18.75 | 19.41 | 19.24 | 19.29 | 1,133,324 | +0.45(+2.36%) |
Sep 22, 2023 | 18.75 | 19.02 | 18.64 | 18.85 | 741,360 | +0.15(+0.79%) |
Sep 21, 2023 | 18.90 | 18.90 | 18.63 | 18.70 | 739,886 | -0.31(-1.61%) |
Sep 20, 2023 | 19.41 | 19.49 | 18.97 | 19.01 | 826,847 | -0.36(-1.84%) |
Sep 19, 2023 | 19.45 | 19.56 | 19.24 | 19.36 | 1,161,477 | -0.04(-0.20%) |
Sep 18, 2023 | 19.32 | 19.47 | 19.16 | 19.40 | 1,096,755 | +0.08(+0.41%) |
Sep 15, 2023 | 19.50 | 19.52 | 19.24 | 19.32 | 1,417,005 | -0.27(-1.36%) |
Sep 14, 2023 | 19.29 | 19.68 | 19.19 | 19.59 | 1,097,377 | +0.46(+2.38%) |
Sep 13, 2023 | 19.26 | 19.33 | 19.05 | 19.14 | 1,244,709 | -0.15(-0.77%) |
Sep 12, 2023 | 19.38 | 19.67 | 19.26 | 19.28 | 871,240 | -0.21(-1.07%) |
Sep 11, 2023 | 20.23 | 20.23 | 19.44 | 19.49 | 1,479,642 | -0.45(-2.23%) |
Sep 08, 2023 | 20.30 | 20.37 | 19.92 | 19.94 | 1,558,914 | -0.39(-1.90%) |
Sep 07, 2023 | 20.30 | 20.52 | 20.14 | 20.32 | 2,978,032 | -0.21(-1.01%) |
Sep 06, 2023 | 20.48 | 20.68 | 20.08 | 20.53 | 2,388,184 | +0.07(+0.34%) |
Sep 05, 2023 | 20.54 | 20.71 | 20.26 | 20.46 | 2,366,459 | -0.20(-0.96%) |