Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.60 | 20.83 | 20.39 | 20.64 | 146,302 | +0.01(+0.03%) |
Nov 29, 2023 | 20.92 | 20.92 | 20.61 | 20.64 | 28,880 | -0.30(-1.44%) |
Nov 28, 2023 | 20.82 | 21.02 | 20.81 | 20.94 | 21,566 | +0.20(+0.96%) |
Nov 27, 2023 | 20.73 | 20.79 | 20.62 | 20.74 | 25,611 | +0.14(+0.70%) |
Nov 24, 2023 | 20.45 | 20.66 | 20.33 | 20.60 | 12,415 | +0.13(+0.65%) |
Nov 22, 2023 | 20.05 | 20.57 | 19.97 | 20.46 | 212,058 | +0.37(+1.84%) |
Nov 21, 2023 | 20.20 | 20.20 | 19.97 | 20.09 | 6,926 | -0.22(-1.07%) |
Nov 20, 2023 | 20.01 | 20.53 | 20.01 | 20.31 | 15,288 | +0.31(+1.57%) |
Nov 17, 2023 | 19.61 | 20.00 | 19.61 | 20.00 | 4,001 | +0.44(+2.26%) |
Nov 16, 2023 | 19.78 | 19.82 | 19.51 | 19.56 | 3,987 | -0.30(-1.50%) |
Nov 15, 2023 | 20.07 | 20.24 | 19.86 | 19.86 | 8,872 | -0.16(-0.81%) |
Nov 14, 2023 | 19.94 | 20.16 | 19.93 | 20.02 | 2,937 | +0.32(+1.62%) |
Nov 13, 2023 | 19.74 | 19.74 | 19.54 | 19.70 | 15,478 | -0.09(-0.43%) |
Nov 10, 2023 | 19.62 | 19.79 | 19.58 | 19.78 | 14,318 | +0.26(+1.31%) |
Nov 09, 2023 | 19.56 | 19.73 | 19.43 | 19.53 | 10,422 | +0.30(+1.56%) |
Nov 08, 2023 | 19.30 | 19.49 | 19.19 | 19.23 | 15,298 | -0.20(-1.03%) |
Nov 07, 2023 | 19.87 | 20.36 | 19.25 | 19.43 | 10,027 | -0.44(-2.19%) |
Nov 06, 2023 | 20.43 | 20.43 | 19.84 | 19.86 | 8,624 | -0.25(-1.22%) |
Nov 03, 2023 | 19.83 | 20.11 | 19.83 | 20.11 | 9,549 | +0.47(+2.39%) |
Nov 02, 2023 | 19.38 | 19.68 | 19.17 | 19.64 | 5,951 | +0.47(+2.44%) |
Nov 01, 2023 | 18.97 | 19.20 | 18.85 | 19.17 | 36,760 | +0.12(+0.64%) |
Oct 31, 2023 | 19.08 | 19.21 | 19.03 | 19.05 | 5,946 | -0.32(-1.63%) |
Oct 30, 2023 | 19.33 | 19.55 | 19.29 | 19.36 | 9,139 | +0.10(+0.51%) |
Oct 27, 2023 | 19.23 | 19.32 | 19.11 | 19.27 | 12,101 | +0.01(+0.06%) |
Oct 26, 2023 | 19.04 | 19.28 | 18.92 | 19.25 | 19,680 | +0.21(+1.12%) |
Oct 25, 2023 | 18.69 | 19.04 | 18.69 | 19.04 | 6,209 | +0.09(+0.48%) |
Oct 24, 2023 | 19.06 | 19.16 | 18.94 | 18.95 | 23,236 | +0.01(+0.05%) |
Oct 23, 2023 | 19.34 | 19.34 | 18.94 | 18.94 | 29,422 | -0.46(-2.39%) |
Oct 20, 2023 | 19.37 | 19.53 | 19.27 | 19.40 | 3,640 | -0.09(-0.46%) |
Oct 19, 2023 | 19.53 | 19.77 | 19.45 | 19.49 | 12,165 | -0.10(-0.52%) |
Oct 18, 2023 | 19.57 | 19.60 | 19.50 | 19.60 | 2,296 | -0.08(-0.40%) |
Oct 17, 2023 | 19.38 | 19.78 | 19.38 | 19.67 | 2,576 | +0.08(+0.41%) |
Oct 16, 2023 | 19.50 | 19.59 | 19.50 | 19.59 | 3,226 | +0.33(+1.73%) |
Oct 13, 2023 | 19.42 | 19.44 | 19.26 | 19.26 | 10,047 | +0.02(+0.09%) |
Oct 12, 2023 | 19.46 | 19.53 | 18.96 | 19.24 | 6,198 | -0.16(-0.83%) |
Oct 11, 2023 | 19.59 | 19.59 | 19.31 | 19.40 | 8,891 | -0.12(-0.63%) |
Oct 10, 2023 | 19.02 | 19.55 | 19.02 | 19.52 | 13,030 | +0.59(+3.13%) |
Oct 09, 2023 | 18.83 | 19.00 | 18.76 | 18.93 | 6,218 | +0.30(+1.63%) |
Oct 06, 2023 | 18.35 | 18.80 | 18.28 | 18.63 | 6,047 | +0.09(+0.46%) |
Oct 05, 2023 | 18.82 | 18.82 | 18.50 | 18.54 | 8,920 | -0.39(-2.06%) |
Oct 04, 2023 | 19.08 | 19.08 | 18.76 | 18.93 | 8,732 | -0.17(-0.90%) |
Oct 03, 2023 | 19.46 | 19.55 | 19.08 | 19.10 | 16,198 | -0.55(-2.81%) |
Oct 02, 2023 | 19.90 | 20.52 | 19.56 | 19.66 | 32,587 | -0.39(-1.94%) |
Sep 29, 2023 | 20.17 | 20.25 | 19.97 | 20.05 | 23,464 | +0.13(+0.67%) |
Sep 28, 2023 | 19.76 | 20.00 | 19.76 | 19.91 | 13,149 | +0.32(+1.63%) |
Sep 27, 2023 | 19.61 | 19.68 | 19.54 | 19.59 | 7,296 | +0.09(+0.46%) |
Sep 26, 2023 | 19.71 | 19.71 | 19.47 | 19.50 | 6,958 | -0.33(-1.68%) |
Sep 25, 2023 | 19.86 | 19.88 | 19.79 | 19.84 | 23,134 | -0.02(-0.09%) |
Sep 22, 2023 | 19.86 | 20.17 | 19.86 | 19.86 | 17,790 | +0.00(+0.00%) |
Sep 21, 2023 | 20.22 | 20.22 | 19.72 | 19.86 | 9,272 | -0.47(-2.29%) |
Sep 20, 2023 | 20.21 | 20.42 | 20.07 | 20.32 | 9,914 | +0.21(+1.06%) |
Sep 19, 2023 | 20.19 | 20.19 | 20.05 | 20.11 | 2,029 | -0.05(-0.26%) |
Sep 18, 2023 | 19.95 | 20.20 | 19.95 | 20.16 | 16,488 | +0.32(+1.61%) |
Sep 15, 2023 | 19.85 | 19.94 | 19.79 | 19.84 | 6,022 | +0.01(+0.07%) |
Sep 14, 2023 | 19.67 | 19.90 | 19.66 | 19.83 | 8,175 | +0.29(+1.50%) |
Sep 13, 2023 | 19.65 | 19.67 | 19.53 | 19.53 | 6,478 | +0.00(+0.01%) |
Sep 12, 2023 | 19.05 | 19.55 | 19.05 | 19.53 | 5,532 | +0.20(+1.04%) |
Sep 11, 2023 | 19.18 | 19.39 | 19.11 | 19.33 | 23,430 | +0.12(+0.64%) |
Sep 08, 2023 | 19.08 | 19.46 | 18.96 | 19.21 | 20,544 | +0.33(+1.76%) |
Sep 07, 2023 | 18.52 | 19.08 | 18.52 | 18.88 | 13,593 | +0.41(+2.21%) |
Sep 06, 2023 | 18.53 | 18.70 | 18.45 | 18.47 | 58,437 | -0.28(-1.47%) |
Sep 05, 2023 | 19.13 | 19.35 | 18.74 | 18.74 | 20,631 | -0.49(-2.57%) |