Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.18 | 19.29 | 18.55 | 19.09 | 4,384,933 | +0.00(+0.00%) |
Nov 29, 2023 | 17.89 | 19.20 | 17.89 | 19.09 | 8,088,052 | +1.35(+7.61%) |
Nov 28, 2023 | 17.63 | 17.84 | 17.07 | 17.74 | 3,714,524 | -0.03(-0.17%) |
Nov 27, 2023 | 17.74 | 17.89 | 17.64 | 17.77 | 3,811,131 | -0.15(-0.84%) |
Nov 24, 2023 | 17.48 | 17.94 | 17.41 | 17.92 | 2,098,343 | +0.43(+2.46%) |
Nov 22, 2023 | 17.51 | 17.75 | 17.22 | 17.49 | 3,563,133 | +0.16(+0.92%) |
Nov 21, 2023 | 17.18 | 17.38 | 16.79 | 17.33 | 4,077,880 | -0.08(-0.46%) |
Nov 20, 2023 | 17.16 | 17.65 | 17.16 | 17.41 | 3,485,924 | +0.23(+1.34%) |
Nov 17, 2023 | 16.90 | 17.29 | 16.76 | 17.18 | 2,754,761 | +0.35(+2.08%) |
Nov 16, 2023 | 16.99 | 17.00 | 16.41 | 16.83 | 5,453,449 | -0.51(-2.94%) |
Nov 15, 2023 | 17.28 | 17.89 | 17.04 | 17.34 | 5,298,069 | +0.21(+1.23%) |
Nov 14, 2023 | 16.72 | 17.22 | 16.64 | 17.13 | 6,977,046 | +1.08(+6.73%) |
Nov 13, 2023 | 15.68 | 16.05 | 15.50 | 16.05 | 3,004,489 | +0.37(+2.36%) |
Nov 10, 2023 | 15.19 | 15.70 | 15.12 | 15.68 | 3,520,051 | +0.39(+2.55%) |
Nov 09, 2023 | 15.77 | 15.80 | 15.27 | 15.29 | 3,051,898 | -0.35(-2.24%) |
Nov 08, 2023 | 15.95 | 16.13 | 15.57 | 15.64 | 3,636,091 | -0.30(-1.88%) |
Nov 07, 2023 | 15.88 | 16.58 | 15.62 | 15.94 | 5,347,182 | +0.46(+2.97%) |
Nov 06, 2023 | 16.19 | 16.40 | 15.32 | 15.48 | 4,619,583 | -0.63(-3.91%) |
Nov 03, 2023 | 15.21 | 16.50 | 15.21 | 16.11 | 5,789,226 | +0.96(+6.34%) |
Nov 02, 2023 | 16.07 | 16.16 | 15.13 | 15.15 | 7,613,011 | -0.41(-2.63%) |
Nov 01, 2023 | 15.68 | 15.83 | 15.14 | 15.56 | 3,962,130 | -0.07(-0.45%) |
Oct 31, 2023 | 15.36 | 15.86 | 15.23 | 15.63 | 3,186,515 | +0.31(+2.02%) |
Oct 30, 2023 | 15.59 | 15.61 | 15.06 | 15.32 | 3,065,047 | +0.00(+0.00%) |
Oct 27, 2023 | 15.66 | 15.74 | 15.28 | 15.32 | 2,521,204 | -0.01(-0.07%) |
Oct 26, 2023 | 15.39 | 15.65 | 15.16 | 15.33 | 2,805,539 | -0.08(-0.52%) |
Oct 25, 2023 | 16.12 | 16.26 | 15.31 | 15.41 | 3,146,654 | -0.89(-5.46%) |
Oct 24, 2023 | 16.25 | 16.83 | 16.02 | 16.30 | 5,026,101 | +0.25(+1.56%) |
Oct 23, 2023 | 15.66 | 16.14 | 15.39 | 16.05 | 2,885,077 | +0.07(+0.44%) |
Oct 20, 2023 | 16.58 | 16.59 | 15.65 | 15.98 | 5,615,087 | -0.67(-4.02%) |
Oct 19, 2023 | 17.02 | 17.16 | 16.63 | 16.65 | 3,179,696 | -0.23(-1.36%) |
Oct 18, 2023 | 17.43 | 17.60 | 16.80 | 16.88 | 4,509,452 | -0.67(-3.82%) |
Oct 17, 2023 | 17.10 | 17.93 | 17.02 | 17.55 | 6,737,035 | +0.21(+1.21%) |
Oct 16, 2023 | 16.60 | 17.43 | 16.54 | 17.34 | 5,313,676 | +0.84(+5.09%) |
Oct 13, 2023 | 16.76 | 16.83 | 16.23 | 16.50 | 5,022,676 | -0.36(-2.14%) |
Oct 12, 2023 | 17.34 | 17.36 | 16.47 | 16.86 | 3,489,054 | -0.42(-2.43%) |
Oct 11, 2023 | 17.20 | 17.56 | 17.11 | 17.28 | 3,186,511 | +0.23(+1.35%) |
Oct 10, 2023 | 16.95 | 17.39 | 16.93 | 17.05 | 4,557,206 | +0.23(+1.37%) |
Oct 09, 2023 | 16.17 | 16.95 | 16.02 | 16.82 | 4,538,910 | -0.09(-0.53%) |
Oct 06, 2023 | 16.04 | 16.97 | 16.02 | 16.91 | 3,661,769 | +0.63(+3.87%) |
Oct 05, 2023 | 16.60 | 16.72 | 16.02 | 16.28 | 2,535,776 | -0.32(-1.93%) |
Oct 04, 2023 | 16.41 | 16.72 | 16.17 | 16.60 | 4,280,869 | +0.33(+2.03%) |
Oct 03, 2023 | 16.68 | 16.77 | 16.00 | 16.27 | 7,797,287 | -0.60(-3.56%) |
Oct 02, 2023 | 16.85 | 17.20 | 16.72 | 16.87 | 5,563,869 | +0.01(+0.06%) |
Sep 29, 2023 | 16.64 | 17.02 | 16.58 | 16.86 | 4,810,770 | +0.52(+3.18%) |
Sep 28, 2023 | 15.97 | 16.41 | 15.79 | 16.34 | 6,112,006 | +0.19(+1.18%) |
Sep 27, 2023 | 16.01 | 16.42 | 15.84 | 16.15 | 7,174,123 | +0.32(+2.02%) |
Sep 26, 2023 | 15.46 | 15.89 | 15.38 | 15.83 | 5,468,261 | +0.17(+1.09%) |
Sep 25, 2023 | 15.73 | 15.71 | 15.54 | 15.66 | 3,602,404 | -0.14(-0.89%) |
Sep 22, 2023 | 16.13 | 16.16 | 15.75 | 15.80 | 4,272,772 | -0.11(-0.69%) |
Sep 21, 2023 | 16.38 | 16.45 | 15.51 | 15.91 | 7,816,650 | -0.64(-3.87%) |
Sep 20, 2023 | 16.72 | 17.07 | 16.52 | 16.55 | 4,536,133 | -0.04(-0.24%) |
Sep 19, 2023 | 16.48 | 16.70 | 16.12 | 16.59 | 4,740,295 | +0.03(+0.18%) |
Sep 18, 2023 | 16.69 | 16.93 | 16.55 | 16.56 | 5,667,936 | -0.24(-1.43%) |
Sep 15, 2023 | 17.09 | 17.21 | 16.78 | 16.80 | 13,121,437 | -0.41(-2.38%) |
Sep 14, 2023 | 16.84 | 17.32 | 16.80 | 17.21 | 4,905,465 | +0.47(+2.81%) |
Sep 13, 2023 | 17.01 | 17.10 | 16.66 | 16.74 | 4,756,318 | -0.30(-1.76%) |
Sep 12, 2023 | 17.46 | 17.80 | 17.01 | 17.04 | 5,599,926 | -0.63(-3.57%) |
Sep 11, 2023 | 17.11 | 17.90 | 17.07 | 17.67 | 5,509,015 | +0.73(+4.31%) |
Sep 08, 2023 | 17.08 | 17.24 | 16.75 | 16.94 | 4,602,647 | -0.10(-0.59%) |
Sep 07, 2023 | 17.00 | 17.28 | 16.82 | 17.04 | 4,767,964 | -0.29(-1.67%) |
Sep 06, 2023 | 17.57 | 17.98 | 17.26 | 17.33 | 6,371,976 | -0.56(-3.13%) |
Sep 05, 2023 | 17.00 | 17.92 | 16.90 | 17.89 | 9,312,766 | +0.68(+3.95%) |