Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 19.10 | 19.35 | 18.69 | 18.79 | 810,503 | -0.43(-2.24%) |
Nov 24, 2023 | 19.15 | 19.45 | 19.15 | 19.22 | 190,521 | +0.16(+0.84%) |
Nov 22, 2023 | 19.42 | 19.62 | 18.99 | 19.06 | 374,427 | -0.22(-1.14%) |
Nov 21, 2023 | 19.69 | 19.95 | 19.19 | 19.28 | 548,966 | -0.40(-2.03%) |
Nov 20, 2023 | 19.24 | 19.91 | 19.12 | 19.68 | 706,915 | +0.34(+1.76%) |
Nov 17, 2023 | 19.56 | 19.63 | 19.09 | 19.34 | 964,663 | +0.01(+0.05%) |
Nov 16, 2023 | 19.25 | 19.55 | 18.63 | 19.33 | 922,428 | +0.07(+0.36%) |
Nov 15, 2023 | 18.66 | 19.30 | 18.61 | 19.26 | 702,297 | +0.48(+2.56%) |
Nov 14, 2023 | 18.67 | 18.87 | 18.44 | 18.78 | 1,126,495 | +0.85(+4.74%) |
Nov 13, 2023 | 17.94 | 18.08 | 17.41 | 17.93 | 757,442 | +0.01(+0.06%) |
Nov 10, 2023 | 18.39 | 18.39 | 17.78 | 17.92 | 772,910 | -0.33(-1.81%) |
Nov 09, 2023 | 18.23 | 18.68 | 18.08 | 18.25 | 794,017 | +0.02(+0.11%) |
Nov 08, 2023 | 18.29 | 18.57 | 17.75 | 18.23 | 919,169 | -0.10(-0.55%) |
Nov 07, 2023 | 18.16 | 18.66 | 18.04 | 18.33 | 892,970 | +0.09(+0.49%) |
Nov 06, 2023 | 19.13 | 19.28 | 18.20 | 18.24 | 1,789,027 | -1.21(-6.22%) |
Nov 03, 2023 | 18.02 | 20.08 | 17.57 | 19.45 | 1,706,777 | +0.41(+2.15%) |
Nov 02, 2023 | 18.99 | 19.28 | 18.72 | 19.04 | 1,539,871 | +0.50(+2.70%) |
Nov 01, 2023 | 18.30 | 18.93 | 17.95 | 18.54 | 953,508 | +0.35(+1.92%) |
Oct 31, 2023 | 18.19 | 18.38 | 17.70 | 18.19 | 755,378 | +0.11(+0.61%) |
Oct 30, 2023 | 18.04 | 18.55 | 17.89 | 18.08 | 597,838 | +0.28(+1.57%) |
Oct 27, 2023 | 18.13 | 18.53 | 17.55 | 17.80 | 909,544 | -0.45(-2.47%) |
Oct 26, 2023 | 18.12 | 18.66 | 17.97 | 18.25 | 1,030,985 | +0.21(+1.16%) |
Oct 25, 2023 | 18.43 | 18.68 | 18.00 | 18.04 | 791,064 | -0.51(-2.75%) |
Oct 24, 2023 | 18.35 | 19.13 | 18.35 | 18.55 | 749,977 | +0.49(+2.71%) |
Oct 23, 2023 | 17.88 | 18.60 | 17.38 | 18.06 | 907,095 | +0.09(+0.50%) |
Oct 20, 2023 | 18.69 | 19.16 | 17.96 | 17.97 | 1,257,211 | -0.67(-3.59%) |
Oct 19, 2023 | 19.73 | 19.73 | 18.64 | 18.64 | 1,351,739 | -0.92(-4.70%) |
Oct 18, 2023 | 19.17 | 19.60 | 18.89 | 19.56 | 1,136,050 | +0.21(+1.09%) |
Oct 17, 2023 | 18.98 | 19.73 | 18.78 | 19.35 | 1,686,438 | +0.34(+1.79%) |
Oct 16, 2023 | 17.90 | 19.26 | 17.87 | 19.01 | 1,285,887 | +1.13(+6.32%) |
Oct 13, 2023 | 17.92 | 18.05 | 17.59 | 17.88 | 1,667,279 | +0.15(+0.85%) |
Oct 12, 2023 | 18.01 | 18.17 | 17.66 | 17.73 | 1,369,700 | -0.28(-1.55%) |
Oct 11, 2023 | 17.80 | 18.19 | 17.80 | 18.01 | 966,603 | +0.17(+0.95%) |
Oct 10, 2023 | 17.36 | 17.95 | 17.36 | 17.84 | 1,211,386 | +0.41(+2.35%) |
Oct 09, 2023 | 16.57 | 17.58 | 16.57 | 17.43 | 940,529 | +0.91(+5.51%) |
Oct 06, 2023 | 16.56 | 16.79 | 15.88 | 16.52 | 1,581,663 | -0.12(-0.72%) |
Oct 05, 2023 | 16.68 | 16.78 | 16.30 | 16.64 | 1,029,321 | +0.02(+0.12%) |
Oct 04, 2023 | 16.88 | 16.93 | 16.52 | 16.62 | 1,128,041 | -0.30(-1.77%) |
Oct 03, 2023 | 17.48 | 17.63 | 16.86 | 16.92 | 863,754 | -0.39(-2.25%) |
Oct 02, 2023 | 18.21 | 18.32 | 17.29 | 17.31 | 1,595,153 | -1.00(-5.46%) |
Sep 29, 2023 | 18.27 | 18.62 | 18.12 | 18.31 | 1,340,024 | -0.12(-0.65%) |
Sep 28, 2023 | 17.84 | 18.51 | 17.84 | 18.43 | 1,285,600 | +0.59(+3.31%) |
Sep 27, 2023 | 17.68 | 18.22 | 17.52 | 17.84 | 939,076 | +0.13(+0.73%) |
Sep 26, 2023 | 17.71 | 18.21 | 17.35 | 17.71 | 1,151,613 | -0.17(-0.95%) |
Sep 25, 2023 | 17.73 | 17.94 | 17.82 | 17.88 | 822,367 | -0.01(-0.06%) |
Sep 22, 2023 | 17.92 | 18.23 | 17.75 | 17.89 | 828,139 | -0.10(-0.56%) |
Sep 21, 2023 | 17.95 | 18.48 | 17.81 | 17.99 | 1,179,058 | -0.17(-0.94%) |
Sep 20, 2023 | 18.16 | 18.63 | 17.92 | 18.16 | 1,284,665 | +0.26(+1.45%) |
Sep 19, 2023 | 17.34 | 18.05 | 17.30 | 17.90 | 1,162,363 | +0.72(+4.19%) |
Sep 18, 2023 | 17.58 | 17.90 | 17.10 | 17.18 | 1,254,184 | -0.04(-0.23%) |
Sep 15, 2023 | 17.62 | 17.78 | 17.18 | 17.22 | 16,112,340 | -0.53(-2.99%) |
Sep 14, 2023 | 17.50 | 17.97 | 17.40 | 17.75 | 1,981,547 | +0.39(+2.22%) |
Sep 13, 2023 | 17.62 | 17.69 | 16.97 | 17.36 | 2,007,923 | -0.06(-0.34%) |
Sep 12, 2023 | 17.45 | 17.70 | 16.88 | 17.42 | 1,797,106 | -0.04(-0.23%) |
Sep 11, 2023 | 17.66 | 18.03 | 17.19 | 17.46 | 2,610,816 | -0.52(-2.92%) |
Sep 08, 2023 | 18.75 | 19.01 | 17.69 | 17.99 | 1,946,161 | -0.79(-4.21%) |
Sep 07, 2023 | 19.41 | 19.83 | 18.77 | 18.78 | 2,213,756 | -0.39(-2.01%) |
Sep 06, 2023 | 20.18 | 20.41 | 18.95 | 19.17 | 1,966,318 | -0.92(-4.58%) |
Sep 05, 2023 | 21.09 | 21.37 | 20.06 | 20.09 | 1,108,971 | -1.10(-5.18%) |