Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.60 | 20.66 | 20.44 | 20.51 | 251,704 | +0.04(+0.20%) |
Nov 29, 2023 | 20.42 | 20.59 | 20.41 | 20.47 | 268,672 | +0.06(+0.29%) |
Nov 28, 2023 | 20.42 | 20.60 | 20.31 | 20.41 | 380,264 | +0.20(+0.99%) |
Nov 27, 2023 | 20.04 | 20.23 | 20.03 | 20.21 | 325,488 | +0.14(+0.70%) |
Nov 24, 2023 | 19.89 | 20.14 | 19.89 | 20.07 | 280,601 | +0.33(+1.67%) |
Nov 22, 2023 | 19.59 | 19.77 | 19.50 | 19.74 | 429,731 | +0.09(+0.46%) |
Nov 21, 2023 | 19.71 | 19.90 | 19.42 | 19.65 | 1,345,233 | +0.04(+0.20%) |
Nov 20, 2023 | 19.55 | 19.65 | 19.48 | 19.61 | 387,014 | -0.12(-0.61%) |
Nov 17, 2023 | 19.70 | 19.73 | 19.47 | 19.73 | 572,795 | +0.47(+2.44%) |
Nov 16, 2023 | 19.22 | 19.42 | 19.07 | 19.26 | 705,170 | -0.02(-0.10%) |
Nov 15, 2023 | 19.03 | 19.37 | 19.03 | 19.28 | 921,857 | -0.12(-0.62%) |
Nov 14, 2023 | 18.87 | 19.48 | 18.82 | 19.40 | 1,250,730 | +1.67(+9.42%) |
Nov 13, 2023 | 17.58 | 17.80 | 17.49 | 17.73 | 578,769 | +0.54(+3.14%) |
Nov 10, 2023 | 16.98 | 17.20 | 16.86 | 17.19 | 515,108 | +0.11(+0.64%) |
Nov 09, 2023 | 17.18 | 17.31 | 17.07 | 17.08 | 519,151 | +0.00(+0.00%) |
Nov 08, 2023 | 17.28 | 17.38 | 17.07 | 17.08 | 803,067 | +0.19(+1.12%) |
Nov 07, 2023 | 16.67 | 16.89 | 16.66 | 16.89 | 628,316 | -0.07(-0.41%) |
Nov 06, 2023 | 17.34 | 17.35 | 16.95 | 16.96 | 652,358 | -0.47(-2.70%) |
Nov 03, 2023 | 17.47 | 17.55 | 17.27 | 17.43 | 650,384 | +0.18(+1.04%) |
Nov 02, 2023 | 16.85 | 17.25 | 16.82 | 17.25 | 989,662 | +0.55(+3.29%) |
Nov 01, 2023 | 16.60 | 16.70 | 16.46 | 16.70 | 460,834 | +0.07(+0.42%) |
Oct 31, 2023 | 16.58 | 16.71 | 16.52 | 16.63 | 457,055 | -0.08(-0.48%) |
Oct 30, 2023 | 16.69 | 16.74 | 16.47 | 16.71 | 352,636 | +0.31(+1.89%) |
Oct 27, 2023 | 16.71 | 16.72 | 16.37 | 16.40 | 377,607 | -0.16(-0.97%) |
Oct 26, 2023 | 16.70 | 16.73 | 16.49 | 16.56 | 516,635 | -0.10(-0.60%) |
Oct 25, 2023 | 16.88 | 16.94 | 16.63 | 16.66 | 370,352 | -0.69(-3.98%) |
Oct 24, 2023 | 17.35 | 17.46 | 17.26 | 17.35 | 521,838 | +0.01(+0.06%) |
Oct 23, 2023 | 17.23 | 17.46 | 17.21 | 17.34 | 1,291,649 | -0.31(-1.76%) |
Oct 20, 2023 | 17.53 | 17.66 | 17.41 | 17.65 | 936,416 | +0.25(+1.44%) |
Oct 19, 2023 | 17.26 | 17.63 | 17.24 | 17.40 | 605,958 | +0.22(+1.28%) |
Oct 18, 2023 | 17.22 | 17.36 | 17.12 | 17.18 | 469,470 | -0.27(-1.55%) |
Oct 17, 2023 | 17.21 | 17.75 | 17.21 | 17.45 | 715,111 | +0.15(+0.87%) |
Oct 16, 2023 | 17.27 | 17.44 | 17.11 | 17.30 | 544,799 | +0.17(+0.99%) |
Oct 13, 2023 | 17.07 | 17.18 | 16.90 | 17.13 | 775,159 | +0.18(+1.06%) |
Oct 12, 2023 | 17.65 | 17.69 | 16.94 | 16.95 | 1,413,561 | -0.32(-1.85%) |
Oct 11, 2023 | 17.72 | 17.72 | 16.89 | 17.27 | 3,567,020 | -3.68(-17.57%) |
Oct 10, 2023 | 20.94 | 21.06 | 20.87 | 20.95 | 407,626 | +0.19(+0.92%) |
Oct 09, 2023 | 20.54 | 20.86 | 20.54 | 20.76 | 441,505 | +0.10(+0.48%) |
Oct 06, 2023 | 20.36 | 20.70 | 20.15 | 20.66 | 426,632 | -0.19(-0.91%) |
Oct 05, 2023 | 20.66 | 20.89 | 20.65 | 20.85 | 326,079 | +0.13(+0.63%) |
Oct 04, 2023 | 20.70 | 20.75 | 20.34 | 20.72 | 632,189 | -0.51(-2.40%) |
Oct 03, 2023 | 21.42 | 21.48 | 21.17 | 21.23 | 433,397 | -0.09(-0.42%) |
Oct 02, 2023 | 21.38 | 21.38 | 21.16 | 21.32 | 274,230 | -0.22(-1.02%) |
Sep 29, 2023 | 21.79 | 21.82 | 21.52 | 21.54 | 448,965 | -0.12(-0.55%) |
Sep 28, 2023 | 21.56 | 21.74 | 21.52 | 21.66 | 154,370 | +0.05(+0.23%) |
Sep 27, 2023 | 21.92 | 21.93 | 21.46 | 21.61 | 207,488 | -0.22(-1.01%) |
Sep 26, 2023 | 21.97 | 22.14 | 21.79 | 21.83 | 335,741 | -0.51(-2.28%) |
Sep 25, 2023 | 22.22 | 22.35 | 22.26 | 22.34 | 169,057 | +0.00(+0.00%) |
Sep 22, 2023 | 22.50 | 22.51 | 22.29 | 22.34 | 219,982 | -0.25(-1.11%) |
Sep 21, 2023 | 22.76 | 22.87 | 22.55 | 22.59 | 326,288 | -0.50(-2.17%) |
Sep 20, 2023 | 23.13 | 23.29 | 23.04 | 23.09 | 401,606 | +0.26(+1.14%) |
Sep 19, 2023 | 22.64 | 22.86 | 22.63 | 22.83 | 455,924 | +0.09(+0.40%) |
Sep 18, 2023 | 22.64 | 22.74 | 22.43 | 22.74 | 448,303 | +0.34(+1.52%) |
Sep 15, 2023 | 22.38 | 22.53 | 22.30 | 22.40 | 842,419 | +0.19(+0.86%) |
Sep 14, 2023 | 22.07 | 22.25 | 21.59 | 22.21 | 867,812 | +0.25(+1.14%) |
Sep 13, 2023 | 22.06 | 22.14 | 21.90 | 21.96 | 279,000 | +0.45(+2.09%) |
Sep 12, 2023 | 21.41 | 21.58 | 21.29 | 21.51 | 316,318 | +0.14(+0.66%) |
Sep 11, 2023 | 21.28 | 21.41 | 21.24 | 21.37 | 478,386 | +0.06(+0.28%) |
Sep 08, 2023 | 21.34 | 21.48 | 21.30 | 21.31 | 331,796 | -0.31(-1.43%) |
Sep 07, 2023 | 21.66 | 21.76 | 21.53 | 21.62 | 386,531 | -0.07(-0.32%) |
Sep 06, 2023 | 22.15 | 22.21 | 21.62 | 21.69 | 717,493 | -0.99(-4.37%) |
Sep 05, 2023 | 23.28 | 23.28 | 22.64 | 22.68 | 442,010 | -1.10(-4.63%) |