Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.46 | 21.46 | 20.96 | 21.21 | 31,558 | -0.33(-1.53%) |
Nov 29, 2023 | 22.20 | 22.68 | 21.17 | 21.54 | 40,286 | -0.35(-1.60%) |
Nov 28, 2023 | 20.81 | 22.33 | 20.81 | 21.89 | 34,573 | +0.72(+3.40%) |
Nov 27, 2023 | 20.46 | 21.46 | 20.40 | 21.17 | 21,926 | +0.72(+3.52%) |
Nov 24, 2023 | 20.78 | 21.00 | 20.34 | 20.45 | 7,239 | -0.52(-2.48%) |
Nov 22, 2023 | 21.12 | 21.32 | 20.83 | 20.97 | 24,929 | +0.09(+0.43%) |
Nov 21, 2023 | 21.03 | 21.14 | 20.49 | 20.88 | 25,030 | -0.46(-2.16%) |
Nov 20, 2023 | 21.36 | 21.67 | 21.09 | 21.34 | 32,984 | +0.27(+1.28%) |
Nov 17, 2023 | 21.14 | 21.36 | 20.81 | 21.07 | 25,960 | +0.18(+0.86%) |
Nov 16, 2023 | 21.16 | 21.16 | 20.60 | 20.89 | 25,878 | -0.23(-1.09%) |
Nov 15, 2023 | 20.50 | 21.56 | 20.50 | 21.12 | 46,933 | +0.62(+3.02%) |
Nov 14, 2023 | 21.00 | 21.41 | 19.90 | 20.50 | 71,771 | +0.33(+1.64%) |
Nov 13, 2023 | 19.00 | 20.33 | 18.80 | 20.17 | 36,429 | +0.99(+5.16%) |
Nov 10, 2023 | 19.89 | 19.89 | 18.98 | 19.18 | 31,412 | +0.17(+0.89%) |
Nov 09, 2023 | 19.34 | 19.34 | 18.70 | 19.01 | 27,005 | -0.30(-1.55%) |
Nov 08, 2023 | 19.78 | 19.87 | 18.69 | 19.31 | 27,778 | -0.59(-2.96%) |
Nov 07, 2023 | 19.64 | 20.14 | 19.46 | 19.90 | 25,324 | -0.24(-1.19%) |
Nov 06, 2023 | 19.76 | 21.20 | 19.02 | 20.14 | 62,446 | +0.70(+3.57%) |
Nov 03, 2023 | 16.92 | 19.48 | 16.70 | 19.45 | 82,135 | +2.98(+18.06%) |
Nov 02, 2023 | 15.81 | 16.51 | 15.80 | 16.47 | 43,361 | +0.73(+4.64%) |
Nov 01, 2023 | 16.80 | 17.09 | 15.65 | 15.74 | 69,182 | -1.15(-6.81%) |
Oct 31, 2023 | 16.76 | 17.26 | 16.66 | 16.89 | 45,596 | +0.07(+0.42%) |
Oct 30, 2023 | 16.78 | 16.99 | 16.20 | 16.82 | 31,730 | +0.13(+0.78%) |
Oct 27, 2023 | 16.94 | 17.16 | 16.24 | 16.69 | 58,832 | -0.66(-3.80%) |
Oct 26, 2023 | 18.17 | 18.17 | 17.05 | 17.35 | 69,733 | -0.69(-3.82%) |
Oct 25, 2023 | 18.81 | 18.99 | 17.84 | 18.04 | 51,181 | -1.11(-5.80%) |
Oct 24, 2023 | 19.70 | 19.93 | 18.60 | 19.15 | 45,319 | -0.34(-1.74%) |
Oct 23, 2023 | 19.23 | 19.76 | 18.90 | 19.49 | 32,342 | +0.45(+2.36%) |
Oct 20, 2023 | 20.33 | 20.72 | 18.87 | 19.04 | 66,863 | -1.21(-5.98%) |
Oct 19, 2023 | 20.22 | 21.00 | 19.90 | 20.25 | 47,604 | +0.20(+1.00%) |
Oct 18, 2023 | 20.23 | 20.70 | 19.64 | 20.05 | 39,702 | -0.55(-2.67%) |
Oct 17, 2023 | 20.54 | 21.30 | 19.73 | 20.60 | 62,108 | -0.16(-0.77%) |
Oct 16, 2023 | 20.25 | 21.04 | 20.25 | 20.76 | 21,460 | +0.57(+2.82%) |
Oct 13, 2023 | 20.17 | 20.42 | 19.62 | 20.19 | 30,004 | +0.05(+0.25%) |
Oct 12, 2023 | 20.55 | 20.55 | 19.80 | 20.14 | 32,244 | -0.44(-2.14%) |
Oct 11, 2023 | 21.06 | 21.06 | 19.89 | 20.58 | 37,516 | -0.52(-2.46%) |
Oct 10, 2023 | 20.50 | 21.56 | 20.50 | 21.10 | 35,676 | +1.38(+7.00%) |
Oct 09, 2023 | 19.74 | 20.15 | 19.63 | 19.72 | 26,396 | +0.05(+0.25%) |
Oct 06, 2023 | 19.52 | 20.29 | 19.33 | 19.67 | 29,890 | -0.03(-0.15%) |
Oct 05, 2023 | 19.10 | 19.84 | 18.25 | 19.70 | 60,197 | +0.67(+3.52%) |
Oct 04, 2023 | 19.50 | 19.66 | 18.93 | 19.03 | 50,688 | -0.20(-1.04%) |
Oct 03, 2023 | 19.55 | 19.92 | 19.03 | 19.23 | 28,382 | -0.58(-2.93%) |
Oct 02, 2023 | 20.14 | 20.21 | 19.37 | 19.81 | 20,495 | -0.60(-2.94%) |
Sep 29, 2023 | 20.34 | 20.92 | 20.04 | 20.41 | 23,507 | +0.42(+2.10%) |
Sep 28, 2023 | 19.36 | 20.27 | 19.30 | 19.99 | 34,097 | +0.88(+4.60%) |
Sep 27, 2023 | 18.92 | 19.49 | 18.77 | 19.11 | 30,796 | -0.15(-0.78%) |
Sep 26, 2023 | 19.27 | 19.35 | 18.84 | 19.26 | 66,156 | -0.16(-0.82%) |
Sep 25, 2023 | 19.82 | 19.54 | 19.20 | 19.42 | 48,832 | -0.34(-1.72%) |
Sep 22, 2023 | 19.55 | 20.16 | 19.05 | 19.76 | 44,207 | +0.21(+1.07%) |
Sep 21, 2023 | 19.37 | 19.76 | 19.04 | 19.55 | 30,729 | -0.11(-0.56%) |
Sep 20, 2023 | 20.38 | 20.45 | 19.43 | 19.66 | 46,435 | -0.86(-4.19%) |
Sep 19, 2023 | 22.67 | 22.83 | 20.08 | 20.52 | 26,526 | -1.84(-8.23%) |
Sep 18, 2023 | 23.30 | 23.36 | 22.36 | 22.36 | 24,973 | -0.80(-3.45%) |
Sep 15, 2023 | 22.86 | 23.41 | 21.93 | 23.16 | 53,931 | +0.39(+1.71%) |
Sep 14, 2023 | 22.03 | 22.85 | 21.81 | 22.77 | 28,565 | +0.86(+3.93%) |
Sep 13, 2023 | 21.01 | 22.78 | 20.97 | 21.91 | 39,795 | +0.95(+4.53%) |
Sep 12, 2023 | 20.27 | 21.06 | 20.27 | 20.96 | 27,090 | +0.41(+2.00%) |
Sep 11, 2023 | 20.57 | 20.87 | 19.79 | 20.55 | 18,697 | +0.45(+2.24%) |
Sep 08, 2023 | 19.96 | 20.27 | 19.41 | 20.10 | 25,661 | +0.32(+1.62%) |
Sep 07, 2023 | 19.92 | 20.73 | 19.64 | 19.78 | 55,921 | -0.51(-2.51%) |
Sep 06, 2023 | 21.21 | 21.43 | 19.39 | 20.29 | 50,601 | -1.33(-6.15%) |
Sep 05, 2023 | 24.40 | 24.40 | 21.22 | 21.62 | 42,383 | -2.89(-11.79%) |