Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.10 | 18.10 | 17.85 | 17.96 | 17,712 | -0.05(-0.27%) |
Nov 29, 2023 | 18.03 | 18.26 | 17.74 | 18.01 | 14,390 | +0.20(+1.10%) |
Nov 28, 2023 | 18.26 | 18.35 | 17.81 | 17.81 | 11,877 | -0.43(-2.37%) |
Nov 27, 2023 | 18.16 | 18.35 | 18.12 | 18.25 | 19,090 | -0.06(-0.32%) |
Nov 24, 2023 | 18.08 | 18.49 | 17.93 | 18.30 | 6,226 | +0.14(+0.76%) |
Nov 22, 2023 | 18.27 | 18.27 | 18.11 | 18.17 | 13,423 | +0.10(+0.54%) |
Nov 21, 2023 | 18.29 | 18.32 | 18.03 | 18.07 | 14,719 | -0.32(-1.76%) |
Nov 20, 2023 | 18.71 | 18.87 | 18.28 | 18.39 | 19,733 | -0.31(-1.68%) |
Nov 17, 2023 | 18.62 | 18.79 | 18.62 | 18.71 | 32,066 | +0.02(+0.11%) |
Nov 16, 2023 | 19.00 | 19.00 | 18.59 | 18.69 | 19,368 | -0.24(-1.25%) |
Nov 15, 2023 | 18.72 | 19.29 | 18.72 | 18.92 | 46,018 | +0.13(+0.68%) |
Nov 14, 2023 | 17.70 | 18.80 | 17.70 | 18.80 | 93,594 | +1.46(+8.45%) |
Nov 13, 2023 | 17.45 | 17.45 | 17.20 | 17.33 | 31,364 | +0.13(+0.74%) |
Nov 10, 2023 | 17.06 | 17.30 | 17.06 | 17.20 | 45,655 | +0.08(+0.46%) |
Nov 09, 2023 | 17.27 | 17.40 | 17.09 | 17.12 | 31,911 | -0.16(-0.91%) |
Nov 08, 2023 | 17.65 | 17.65 | 17.11 | 17.28 | 35,369 | -0.28(-1.57%) |
Nov 07, 2023 | 17.70 | 17.70 | 17.44 | 17.56 | 41,742 | +0.03(+0.17%) |
Nov 06, 2023 | 17.61 | 17.65 | 17.49 | 17.53 | 20,208 | -0.19(-1.05%) |
Nov 03, 2023 | 18.03 | 18.26 | 17.63 | 17.71 | 72,264 | +0.01(+0.06%) |
Nov 02, 2023 | 17.20 | 17.71 | 17.08 | 17.70 | 55,589 | +0.60(+3.51%) |
Nov 01, 2023 | 17.20 | 17.50 | 17.09 | 17.11 | 55,434 | +0.09(+0.52%) |
Oct 31, 2023 | 16.82 | 17.07 | 16.78 | 17.02 | 33,249 | +0.08(+0.46%) |
Oct 30, 2023 | 17.25 | 17.38 | 16.82 | 16.94 | 28,270 | -0.12(-0.69%) |
Oct 27, 2023 | 17.33 | 17.33 | 16.96 | 17.06 | 26,992 | -0.40(-2.31%) |
Oct 26, 2023 | 17.32 | 17.89 | 17.32 | 17.46 | 31,532 | +0.29(+1.66%) |
Oct 25, 2023 | 16.52 | 17.42 | 16.52 | 17.17 | 33,658 | -0.05(-0.29%) |
Oct 24, 2023 | 17.68 | 17.68 | 17.21 | 17.22 | 18,127 | -0.28(-1.57%) |
Oct 23, 2023 | 17.37 | 17.74 | 17.29 | 17.50 | 40,324 | +0.12(+0.68%) |
Oct 20, 2023 | 17.48 | 17.48 | 17.24 | 17.38 | 28,620 | -0.02(-0.11%) |
Oct 19, 2023 | 17.39 | 17.61 | 17.38 | 17.40 | 21,339 | -0.06(-0.34%) |
Oct 18, 2023 | 17.59 | 17.62 | 17.39 | 17.46 | 27,890 | -0.30(-1.72%) |
Oct 17, 2023 | 17.62 | 17.94 | 17.38 | 17.76 | 37,184 | +0.38(+2.21%) |
Oct 16, 2023 | 17.42 | 17.67 | 17.30 | 17.38 | 44,562 | +0.20(+1.14%) |
Oct 13, 2023 | 17.90 | 17.90 | 17.03 | 17.18 | 37,870 | -0.56(-3.16%) |
Oct 12, 2023 | 18.12 | 18.12 | 17.64 | 17.74 | 19,952 | -0.33(-1.85%) |
Oct 11, 2023 | 18.05 | 18.40 | 17.84 | 18.08 | 23,043 | +0.19(+1.04%) |
Oct 10, 2023 | 17.94 | 18.09 | 17.89 | 17.89 | 20,214 | +0.35(+2.02%) |
Oct 09, 2023 | 17.28 | 17.63 | 17.22 | 17.54 | 33,420 | +0.09(+0.51%) |
Oct 06, 2023 | 17.06 | 17.68 | 16.98 | 17.45 | 39,061 | +0.11(+0.62%) |
Oct 05, 2023 | 17.24 | 17.41 | 17.16 | 17.34 | 29,985 | +0.10(+0.57%) |
Oct 04, 2023 | 16.96 | 17.33 | 16.93 | 17.24 | 36,357 | +0.23(+1.33%) |
Oct 03, 2023 | 17.46 | 17.46 | 16.91 | 17.02 | 22,684 | -0.45(-2.59%) |
Oct 02, 2023 | 17.71 | 17.87 | 17.38 | 17.47 | 27,452 | -0.40(-2.26%) |
Sep 29, 2023 | 17.84 | 17.99 | 17.54 | 17.87 | 41,345 | +0.18(+1.00%) |
Sep 28, 2023 | 17.92 | 17.92 | 17.53 | 17.70 | 13,529 | -0.10(-0.55%) |
Sep 27, 2023 | 17.57 | 18.05 | 17.57 | 17.79 | 32,037 | +0.23(+1.29%) |
Sep 26, 2023 | 17.80 | 17.98 | 17.56 | 17.57 | 20,961 | -0.20(-1.11%) |
Sep 25, 2023 | 17.83 | 17.76 | 17.59 | 17.76 | 15,565 | +0.32(+1.86%) |
Sep 22, 2023 | 17.59 | 17.62 | 17.39 | 17.44 | 17,228 | -0.09(-0.50%) |
Sep 21, 2023 | 17.43 | 17.72 | 17.39 | 17.53 | 21,201 | +0.04(+0.22%) |
Sep 20, 2023 | 17.79 | 17.99 | 17.49 | 17.49 | 13,836 | -0.27(-1.49%) |
Sep 19, 2023 | 17.55 | 17.80 | 17.55 | 17.75 | 10,461 | +0.17(+0.95%) |
Sep 18, 2023 | 17.99 | 18.04 | 17.52 | 17.59 | 23,979 | -0.72(-3.92%) |
Sep 15, 2023 | 18.66 | 18.66 | 18.05 | 18.30 | 87,423 | -0.35(-1.90%) |
Sep 14, 2023 | 18.17 | 18.66 | 18.03 | 18.66 | 20,941 | +0.66(+3.66%) |
Sep 13, 2023 | 18.09 | 18.29 | 17.99 | 18.00 | 15,929 | -0.37(-2.01%) |
Sep 12, 2023 | 17.88 | 18.41 | 17.88 | 18.37 | 30,091 | +0.39(+2.16%) |
Sep 11, 2023 | 17.85 | 17.98 | 17.62 | 17.98 | 16,172 | +0.48(+2.72%) |
Sep 08, 2023 | 18.67 | 18.67 | 17.42 | 17.50 | 40,071 | -1.18(-6.30%) |
Sep 07, 2023 | 19.16 | 19.16 | 18.56 | 18.68 | 91,890 | -0.47(-2.44%) |
Sep 06, 2023 | 19.42 | 19.42 | 19.02 | 19.15 | 37,163 | -0.27(-1.40%) |
Sep 05, 2023 | 19.52 | 19.52 | 19.33 | 19.42 | 38,361 | -0.18(-0.94%) |