Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.71 | 19.75 | 19.66 | 19.70 | 1,270,029 | -0.09(-0.45%) |
Nov 29, 2023 | 19.75 | 19.83 | 19.73 | 19.79 | 1,273,417 | +0.03(+0.15%) |
Nov 28, 2023 | 19.62 | 19.77 | 19.58 | 19.76 | 1,518,382 | +0.26(+1.33%) |
Nov 27, 2023 | 19.46 | 19.50 | 19.41 | 19.50 | 1,009,193 | +0.15(+0.78%) |
Nov 24, 2023 | 19.37 | 19.38 | 19.33 | 19.35 | 667,182 | +0.08(+0.42%) |
Nov 22, 2023 | 19.34 | 19.38 | 19.23 | 19.27 | 1,202,509 | -0.07(-0.34%) |
Nov 21, 2023 | 19.36 | 19.42 | 19.32 | 19.34 | 615,633 | +0.20(+1.02%) |
Nov 20, 2023 | 19.03 | 19.15 | 19.01 | 19.14 | 997,083 | -0.03(-0.16%) |
Nov 17, 2023 | 19.21 | 19.21 | 19.14 | 19.17 | 1,175,468 | +0.00(+0.00%) |
Nov 16, 2023 | 19.07 | 19.23 | 19.07 | 19.17 | 1,236,235 | +0.21(+1.11%) |
Nov 15, 2023 | 18.99 | 19.01 | 18.92 | 18.96 | 1,018,707 | -0.03(-0.16%) |
Nov 14, 2023 | 18.95 | 19.07 | 18.95 | 18.99 | 1,555,712 | +0.16(+0.85%) |
Nov 13, 2023 | 18.72 | 18.86 | 18.70 | 18.83 | 1,241,048 | +0.10(+0.53%) |
Nov 10, 2023 | 18.84 | 18.84 | 18.71 | 18.73 | 1,586,337 | -0.20(-1.06%) |
Nov 09, 2023 | 18.89 | 19.02 | 18.88 | 18.93 | 1,493,935 | +0.07(+0.37%) |
Nov 08, 2023 | 18.99 | 19.00 | 18.84 | 18.86 | 1,742,587 | -0.20(-1.05%) |
Nov 07, 2023 | 19.03 | 19.07 | 18.97 | 19.06 | 844,131 | -0.08(-0.42%) |
Nov 06, 2023 | 19.21 | 19.22 | 19.14 | 19.14 | 883,752 | -0.14(-0.73%) |
Nov 03, 2023 | 19.24 | 19.36 | 19.24 | 19.28 | 1,105,585 | +0.07(+0.36%) |
Nov 02, 2023 | 19.22 | 19.23 | 19.15 | 19.21 | 1,206,340 | +0.07(+0.37%) |
Nov 01, 2023 | 19.19 | 19.28 | 19.06 | 19.14 | 1,418,224 | -0.07(-0.39%) |
Oct 31, 2023 | 19.33 | 19.43 | 19.15 | 19.21 | 1,489,360 | -0.09(-0.49%) |
Oct 30, 2023 | 19.37 | 19.38 | 19.28 | 19.31 | 1,407,148 | -0.12(-0.62%) |
Oct 27, 2023 | 19.19 | 19.45 | 19.15 | 19.43 | 1,221,239 | +0.23(+1.20%) |
Oct 26, 2023 | 19.13 | 19.25 | 19.09 | 19.20 | 968,236 | +0.03(+0.16%) |
Oct 25, 2023 | 19.13 | 19.23 | 19.00 | 19.17 | 1,390,383 | +0.09(+0.47%) |
Oct 24, 2023 | 19.00 | 19.14 | 18.96 | 19.08 | 1,140,495 | -0.01(-0.05%) |
Oct 23, 2023 | 19.14 | 19.16 | 19.07 | 19.09 | 1,438,078 | -0.08(-0.42%) |
Oct 20, 2023 | 19.14 | 19.33 | 19.11 | 19.17 | 1,493,468 | +0.07(+0.37%) |
Oct 19, 2023 | 18.90 | 19.14 | 18.87 | 19.10 | 1,431,095 | +0.22(+1.17%) |
Oct 18, 2023 | 18.88 | 19.00 | 18.77 | 18.88 | 949,807 | +0.27(+1.45%) |
Oct 17, 2023 | 18.62 | 18.69 | 18.57 | 18.61 | 694,969 | +0.03(+0.16%) |
Oct 16, 2023 | 18.56 | 18.61 | 18.52 | 18.58 | 851,052 | -0.09(-0.48%) |
Oct 13, 2023 | 18.45 | 18.68 | 18.44 | 18.67 | 1,109,280 | +0.58(+3.21%) |
Oct 12, 2023 | 18.17 | 18.18 | 18.07 | 18.09 | 773,502 | -0.04(-0.22%) |
Oct 11, 2023 | 18.12 | 18.16 | 18.09 | 18.13 | 612,747 | +0.12(+0.67%) |
Oct 10, 2023 | 17.96 | 18.02 | 17.93 | 18.01 | 858,316 | -0.02(-0.11%) |
Oct 09, 2023 | 17.86 | 18.04 | 17.85 | 18.03 | 1,081,569 | +0.33(+1.86%) |
Oct 06, 2023 | 17.66 | 17.76 | 17.58 | 17.70 | 1,210,925 | +0.09(+0.48%) |
Oct 05, 2023 | 17.62 | 17.63 | 17.56 | 17.61 | 1,261,544 | -0.03(-0.14%) |
Oct 04, 2023 | 17.66 | 17.67 | 17.56 | 17.64 | 928,653 | -0.02(-0.11%) |
Oct 03, 2023 | 17.64 | 17.74 | 17.61 | 17.66 | 2,068,389 | -0.04(-0.23%) |
Oct 02, 2023 | 17.76 | 17.78 | 17.68 | 17.70 | 1,808,138 | -0.19(-1.06%) |
Sep 29, 2023 | 18.15 | 18.16 | 17.87 | 17.89 | 1,306,583 | -0.18(-1.00%) |
Sep 28, 2023 | 18.14 | 18.17 | 17.98 | 18.07 | 1,101,385 | -0.10(-0.55%) |
Sep 27, 2023 | 18.28 | 18.29 | 18.12 | 18.17 | 1,386,208 | -0.23(-1.24%) |
Sep 26, 2023 | 18.44 | 18.48 | 18.38 | 18.40 | 1,269,760 | -0.15(-0.81%) |
Sep 25, 2023 | 18.61 | 18.56 | 18.53 | 18.55 | 952,516 | -0.08(-0.43%) |
Sep 22, 2023 | 18.64 | 18.67 | 18.62 | 18.63 | 601,547 | +0.05(+0.27%) |
Sep 21, 2023 | 18.55 | 18.62 | 18.54 | 18.58 | 968,737 | -0.13(-0.69%) |
Sep 20, 2023 | 18.71 | 18.85 | 18.71 | 18.71 | 1,785,968 | +0.02(+0.11%) |
Sep 19, 2023 | 18.72 | 18.75 | 18.68 | 18.69 | 574,304 | -0.02(-0.11%) |
Sep 18, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 740,278 | +0.11(+0.59%) |
Sep 15, 2023 | 18.62 | 18.68 | 18.60 | 18.60 | 1,022,741 | +0.12(+0.65%) |
Sep 14, 2023 | 18.41 | 18.51 | 18.40 | 18.48 | 813,317 | +0.00(+0.03%) |
Sep 13, 2023 | 18.52 | 18.55 | 18.47 | 18.48 | 1,573,011 | -0.04(-0.24%) |
Sep 12, 2023 | 18.49 | 18.54 | 18.47 | 18.52 | 911,876 | -0.10(-0.54%) |
Sep 11, 2023 | 18.67 | 18.68 | 18.60 | 18.62 | 626,024 | +0.04(+0.22%) |
Sep 08, 2023 | 18.60 | 18.68 | 18.56 | 18.58 | 718,495 | +0.00(+0.00%) |
Sep 07, 2023 | 18.60 | 18.61 | 18.56 | 18.58 | 521,161 | +0.02(+0.11%) |
Sep 06, 2023 | 18.60 | 18.68 | 18.55 | 18.56 | 2,012,517 | -0.08(-0.43%) |
Sep 05, 2023 | 18.70 | 18.71 | 18.64 | 18.64 | 1,164,546 | -0.14(-0.75%) |