Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.20 | 20.38 | 20.20 | 20.38 | 1,535 | +0.29(+1.44%) |
Nov 29, 2023 | 20.21 | 20.21 | 20.09 | 20.09 | 254 | -0.24(-1.17%) |
Nov 28, 2023 | 20.34 | 20.35 | 20.32 | 20.32 | 901 | -0.19(-0.93%) |
Nov 27, 2023 | 20.86 | 20.86 | 20.52 | 20.52 | 1,482 | -0.57(-2.72%) |
Nov 24, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 132 | +0.28(+1.35%) |
Nov 22, 2023 | 20.68 | 20.81 | 20.68 | 20.81 | 787 | -0.03(-0.13%) |
Nov 21, 2023 | 20.77 | 20.84 | 20.77 | 20.84 | 698 | -0.04(-0.18%) |
Nov 20, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 213 | -0.18(-0.85%) |
Nov 17, 2023 | 21.14 | 21.14 | 21.05 | 21.05 | 2,129 | -0.07(-0.34%) |
Nov 16, 2023 | 21.14 | 21.14 | 21.12 | 21.12 | 755 | -0.53(-2.43%) |
Nov 15, 2023 | 21.63 | 21.67 | 21.63 | 21.65 | 1,379 | +0.55(+2.60%) |
Nov 14, 2023 | 21.22 | 21.22 | 21.09 | 21.10 | 2,196 | -1.14(-5.11%) |
Nov 13, 2023 | 22.27 | 22.27 | 22.24 | 22.24 | 535 | +0.34(+1.54%) |
Nov 10, 2023 | 21.95 | 21.95 | 21.90 | 21.90 | 1,554 | +0.05(+0.22%) |
Nov 09, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 45 | +0.65(+3.05%) |
Nov 08, 2023 | 21.40 | 21.40 | 21.20 | 21.20 | 405 | -0.39(-1.81%) |
Nov 07, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 221 | -0.49(-2.22%) |
Nov 06, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 153 | +0.19(+0.85%) |
Nov 03, 2023 | 21.86 | 21.90 | 21.83 | 21.90 | 1,138 | -0.23(-1.04%) |
Nov 02, 2023 | 22.06 | 22.13 | 22.01 | 22.13 | 4,242 | -0.35(-1.55%) |
Nov 01, 2023 | 22.98 | 22.98 | 22.48 | 22.48 | 2,171 | -0.60(-2.60%) |
Oct 31, 2023 | 23.06 | 23.08 | 23.03 | 23.08 | 699 | -0.12(-0.50%) |
Oct 30, 2023 | 23.31 | 23.31 | 23.19 | 23.19 | 688 | +0.17(+0.75%) |
Oct 27, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 240 | -0.06(-0.28%) |
Oct 26, 2023 | 23.35 | 23.35 | 23.09 | 23.09 | 1,095 | -0.51(-2.17%) |
Oct 25, 2023 | 23.45 | 23.60 | 23.45 | 23.60 | 323 | +0.64(+2.79%) |
Oct 24, 2023 | 23.07 | 23.07 | 22.96 | 22.96 | 414 | -0.20(-0.88%) |
Oct 23, 2023 | 23.30 | 23.30 | 23.16 | 23.16 | 692 | -0.50(-2.12%) |
Oct 20, 2023 | 23.65 | 23.66 | 23.63 | 23.66 | 434 | -0.35(-1.46%) |
Oct 19, 2023 | 23.97 | 24.01 | 23.97 | 24.01 | 311 | +0.54(+2.32%) |
Oct 18, 2023 | 23.38 | 23.47 | 23.38 | 23.47 | 706 | +0.42(+1.84%) |
Oct 17, 2023 | 23.17 | 23.17 | 23.05 | 23.05 | 679 | +0.82(+3.68%) |
Oct 16, 2023 | 22.28 | 22.31 | 22.23 | 22.23 | 868 | +0.38(+1.74%) |
Oct 13, 2023 | 21.99 | 21.99 | 21.85 | 21.85 | 300 | -0.37(-1.65%) |
Oct 12, 2023 | 22.00 | 22.22 | 22.00 | 22.22 | 140 | +0.62(+2.88%) |
Oct 11, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 207 | -0.47(-2.14%) |
Oct 10, 2023 | 22.29 | 22.29 | 21.87 | 22.07 | 1,696 | +0.04(+0.17%) |
Oct 09, 2023 | 22.26 | 22.26 | 22.03 | 22.03 | 2,166 | -0.92(-4.01%) |
Oct 06, 2023 | 23.19 | 23.19 | 22.85 | 22.95 | 5,925 | +0.38(+1.70%) |
Oct 05, 2023 | 22.59 | 22.59 | 22.57 | 22.57 | 493 | -0.13(-0.58%) |
Oct 04, 2023 | 23.01 | 23.01 | 22.70 | 22.70 | 5,897 | -0.47(-2.03%) |
Oct 03, 2023 | 22.67 | 23.19 | 22.67 | 23.17 | 1,542 | +0.86(+3.85%) |
Oct 02, 2023 | 21.88 | 22.42 | 21.88 | 22.31 | 3,491 | +0.81(+3.77%) |
Sep 29, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 172 | -0.10(-0.48%) |
Sep 28, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 339 | -0.20(-0.90%) |
Sep 27, 2023 | 21.62 | 21.79 | 21.62 | 21.79 | 926 | +0.41(+1.90%) |
Sep 26, 2023 | 21.29 | 21.39 | 21.29 | 21.39 | 896 | -0.06(-0.28%) |
Sep 25, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 163 | +0.82(+3.98%) |
Sep 22, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 160 | -0.10(-0.47%) |
Sep 21, 2023 | 20.64 | 20.73 | 20.64 | 20.73 | 1,495 | +0.65(+3.24%) |
Sep 20, 2023 | 19.82 | 20.08 | 19.80 | 20.08 | 994 | +0.10(+0.51%) |
Sep 19, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 128 | +0.24(+1.24%) |
Sep 18, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 231 | -0.10(-0.50%) |
Sep 15, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 440 | +0.13(+0.68%) |
Sep 14, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 107 | +0.05(+0.26%) |
Sep 13, 2023 | 19.61 | 19.64 | 19.61 | 19.64 | 320 | -0.09(-0.43%) |
Sep 12, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 192 | -0.23(-1.13%) |
Sep 11, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 82 | +0.20(+1.00%) |
Sep 08, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 132 | -0.06(-0.30%) |
Sep 07, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 223 | -0.12(-0.58%) |
Sep 06, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 272 | +0.10(+0.50%) |
Sep 05, 2023 | 19.75 | 19.83 | 19.70 | 19.83 | 1,261 | +0.38(+1.96%) |