Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.11 | 22.18 | 22.00 | 22.03 | 14,361 | -0.16(-0.72%) |
Nov 29, 2023 | 22.24 | 22.24 | 22.13 | 22.19 | 2,298 | +0.00(+0.00%) |
Nov 28, 2023 | 21.87 | 22.21 | 21.87 | 22.19 | 14,525 | +0.29(+1.32%) |
Nov 27, 2023 | 21.76 | 22.00 | 21.76 | 21.90 | 13,558 | +0.24(+1.11%) |
Nov 24, 2023 | 21.70 | 21.72 | 21.59 | 21.66 | 3,702 | +0.00(+0.00%) |
Nov 23, 2023 | 21.75 | 21.81 | 21.66 | 21.66 | 17,900 | -0.31(-1.41%) |
Nov 22, 2023 | 21.85 | 21.97 | 21.79 | 21.97 | 11,881 | +0.14(+0.64%) |
Nov 21, 2023 | 21.85 | 21.95 | 21.79 | 21.83 | 4,234 | +0.22(+1.02%) |
Nov 20, 2023 | 21.70 | 21.74 | 21.61 | 21.61 | 16,003 | +0.04(+0.19%) |
Nov 17, 2023 | 21.75 | 21.75 | 21.56 | 21.57 | 39,935 | -0.09(-0.42%) |
Nov 16, 2023 | 21.65 | 21.75 | 21.61 | 21.66 | 15,185 | +0.13(+0.60%) |
Nov 15, 2023 | 21.65 | 21.65 | 21.43 | 21.53 | 7,057 | -0.12(-0.55%) |
Nov 14, 2023 | 21.46 | 21.79 | 21.46 | 21.65 | 11,797 | +0.37(+1.74%) |
Nov 13, 2023 | 21.31 | 21.37 | 21.28 | 21.28 | 4,950 | -0.02(-0.09%) |
Nov 10, 2023 | 21.42 | 21.43 | 21.30 | 21.30 | 20,086 | +0.06(+0.28%) |
Nov 09, 2023 | 21.59 | 21.59 | 21.24 | 21.24 | 6,234 | -0.44(-2.03%) |
Nov 08, 2023 | 21.63 | 21.75 | 21.57 | 21.68 | 12,210 | -0.03(-0.14%) |
Nov 07, 2023 | 21.57 | 21.71 | 21.57 | 21.71 | 14,815 | +0.24(+1.12%) |
Nov 06, 2023 | 21.60 | 21.60 | 21.43 | 21.47 | 6,078 | -0.16(-0.74%) |
Nov 03, 2023 | 21.35 | 21.76 | 21.35 | 21.63 | 18,539 | +0.29(+1.36%) |
Nov 02, 2023 | 21.12 | 21.34 | 21.12 | 21.34 | 17,386 | +0.34(+1.62%) |
Nov 01, 2023 | 21.00 | 21.01 | 20.88 | 21.00 | 13,065 | +0.24(+1.16%) |
Oct 31, 2023 | 20.84 | 20.93 | 20.70 | 20.76 | 17,516 | -0.10(-0.48%) |
Oct 30, 2023 | 20.96 | 20.96 | 20.84 | 20.86 | 3,927 | -0.07(-0.33%) |
Oct 27, 2023 | 20.94 | 21.00 | 20.88 | 20.93 | 17,457 | +0.08(+0.38%) |
Oct 26, 2023 | 20.68 | 20.88 | 20.68 | 20.85 | 8,813 | +0.23(+1.12%) |
Oct 25, 2023 | 20.70 | 20.70 | 20.59 | 20.62 | 4,557 | -0.27(-1.29%) |
Oct 24, 2023 | 20.79 | 20.89 | 20.79 | 20.89 | 25,531 | +0.03(+0.14%) |
Oct 23, 2023 | 20.58 | 20.87 | 20.57 | 20.86 | 26,437 | +0.20(+0.97%) |
Oct 20, 2023 | 20.54 | 20.66 | 20.54 | 20.66 | 6,480 | +0.09(+0.44%) |
Oct 19, 2023 | 20.63 | 20.69 | 20.56 | 20.57 | 36,412 | -0.14(-0.68%) |
Oct 18, 2023 | 20.70 | 20.83 | 20.67 | 20.71 | 7,618 | -0.11(-0.53%) |
Oct 17, 2023 | 20.84 | 20.92 | 20.82 | 20.82 | 5,165 | -0.07(-0.34%) |
Oct 16, 2023 | 20.80 | 20.89 | 20.74 | 20.89 | 7,755 | -0.11(-0.52%) |
Oct 13, 2023 | 20.63 | 21.00 | 20.63 | 21.00 | 8,231 | +0.31(+1.50%) |
Oct 12, 2023 | 20.99 | 20.99 | 20.69 | 20.69 | 13,101 | -0.35(-1.66%) |
Oct 11, 2023 | 20.94 | 21.05 | 20.94 | 21.04 | 22,350 | +0.18(+0.86%) |
Oct 10, 2023 | 20.43 | 20.87 | 20.43 | 20.86 | 11,941 | +0.37(+1.81%) |
Oct 06, 2023 | 20.49 | 0 | +0.01(+0.05%) | |||
Oct 05, 2023 | 20.54 | 20.54 | 20.37 | 20.48 | 7,028 | +0.01(+0.05%) |
Oct 04, 2023 | 20.49 | 20.51 | 20.40 | 20.47 | 12,857 | +0.27(+1.34%) |
Oct 03, 2023 | 20.28 | 20.28 | 20.00 | 20.20 | 46,696 | -0.50(-2.42%) |
Oct 02, 2023 | 20.70 | 20.73 | 20.62 | 20.70 | 5,218 | +0.01(+0.05%) |
Sep 29, 2023 | 20.80 | 20.93 | 20.69 | 20.69 | 13,197 | +0.09(+0.44%) |
Sep 28, 2023 | 20.59 | 20.64 | 20.51 | 20.60 | 35,878 | -0.06(-0.29%) |
Sep 27, 2023 | 20.89 | 20.89 | 20.66 | 20.66 | 3,750 | -0.23(-1.10%) |
Sep 26, 2023 | 20.88 | 20.90 | 20.80 | 20.89 | 8,709 | -0.03(-0.14%) |
Sep 25, 2023 | 20.94 | 20.93 | 20.77 | 20.92 | 23,733 | -0.06(-0.29%) |
Sep 22, 2023 | 20.92 | 21.05 | 20.92 | 20.98 | 1,300 | +0.14(+0.67%) |
Sep 21, 2023 | 21.06 | 21.06 | 20.84 | 20.84 | 3,267 | -0.26(-1.23%) |
Sep 20, 2023 | 21.28 | 21.28 | 21.10 | 21.10 | 11,813 | +0.05(+0.24%) |
Sep 19, 2023 | 21.11 | 21.26 | 21.05 | 21.05 | 25,311 | -0.22(-1.03%) |
Sep 18, 2023 | 21.21 | 21.28 | 21.21 | 21.27 | 8,494 | +0.03(+0.14%) |
Sep 15, 2023 | 21.30 | 21.36 | 21.24 | 21.24 | 1,429 | -0.05(-0.23%) |
Sep 14, 2023 | 21.40 | 21.42 | 21.26 | 21.29 | 22,457 | +0.23(+1.09%) |
Sep 13, 2023 | 21.24 | 21.35 | 21.06 | 21.06 | 24,475 | -0.16(-0.75%) |
Sep 12, 2023 | 21.28 | 21.28 | 21.22 | 21.22 | 2,882 | -0.08(-0.38%) |
Sep 11, 2023 | 21.36 | 21.36 | 21.29 | 21.30 | 6,413 | -0.03(-0.14%) |
Sep 08, 2023 | 21.50 | 21.50 | 21.33 | 21.33 | 10,076 | -0.03(-0.14%) |
Sep 07, 2023 | 21.31 | 21.47 | 21.31 | 21.36 | 4,445 | +0.03(+0.14%) |
Sep 06, 2023 | 21.37 | 21.41 | 21.26 | 21.33 | 17,339 | +0.07(+0.33%) |
Sep 05, 2023 | 21.30 | 21.31 | 21.21 | 21.26 | 9,132 | -0.34(-1.57%) |