Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.28 | 19.36 | 18.59 | 19.09 | 3,857,397 | -0.62(-3.17%) |
Nov 29, 2023 | 19.27 | 19.92 | 19.10 | 19.71 | 3,685,148 | +0.36(+1.84%) |
Nov 28, 2023 | 18.29 | 19.67 | 18.28 | 19.36 | 4,809,366 | +1.44(+8.02%) |
Nov 27, 2023 | 17.28 | 17.95 | 17.17 | 17.92 | 2,948,002 | +0.83(+4.88%) |
Nov 24, 2023 | 16.76 | 17.09 | 16.72 | 17.09 | 1,609,910 | -0.23(-1.32%) |
Nov 22, 2023 | 17.42 | 17.50 | 17.17 | 17.31 | 1,370,018 | -0.26(-1.47%) |
Nov 21, 2023 | 17.09 | 17.86 | 17.09 | 17.57 | 2,213,994 | +0.71(+4.24%) |
Nov 20, 2023 | 16.58 | 16.94 | 16.54 | 16.86 | 1,114,140 | -0.01(-0.06%) |
Nov 17, 2023 | 16.80 | 17.16 | 16.75 | 16.87 | 1,643,263 | -0.11(-0.64%) |
Nov 16, 2023 | 16.59 | 17.39 | 16.56 | 16.98 | 2,301,762 | +0.11(+0.65%) |
Nov 15, 2023 | 17.04 | 17.16 | 16.70 | 16.87 | 2,124,705 | -0.02(-0.12%) |
Nov 14, 2023 | 16.17 | 17.14 | 16.13 | 16.89 | 3,020,011 | +1.35(+8.68%) |
Nov 13, 2023 | 15.70 | 15.82 | 15.47 | 15.54 | 2,812,742 | -0.23(-1.45%) |
Nov 10, 2023 | 15.88 | 16.09 | 15.52 | 15.77 | 4,510,152 | -0.73(-4.45%) |
Nov 09, 2023 | 17.35 | 17.36 | 16.44 | 16.50 | 4,334,065 | -1.74(-9.52%) |
Nov 08, 2023 | 18.38 | 18.85 | 18.14 | 18.24 | 5,314,549 | -0.38(-2.02%) |
Nov 07, 2023 | 18.10 | 18.68 | 18.06 | 18.61 | 4,111,590 | -0.23(-1.21%) |
Nov 06, 2023 | 18.68 | 19.02 | 18.54 | 18.84 | 2,355,276 | -0.06(-0.31%) |
Nov 03, 2023 | 17.68 | 19.43 | 17.59 | 18.90 | 3,635,233 | +1.40(+7.99%) |
Nov 02, 2023 | 17.27 | 17.52 | 17.02 | 17.50 | 2,154,807 | +0.29(+1.67%) |
Nov 01, 2023 | 17.40 | 17.52 | 16.79 | 17.22 | 2,697,614 | -0.48(-2.69%) |
Oct 31, 2023 | 18.40 | 18.57 | 17.41 | 17.69 | 4,000,130 | -0.96(-5.16%) |
Oct 30, 2023 | 18.99 | 19.02 | 18.58 | 18.65 | 1,335,746 | -0.37(-1.93%) |
Oct 27, 2023 | 18.90 | 19.05 | 18.52 | 19.02 | 1,691,208 | +0.01(+0.05%) |
Oct 26, 2023 | 18.95 | 19.13 | 18.60 | 19.01 | 2,683,225 | +0.40(+2.13%) |
Oct 25, 2023 | 18.43 | 18.86 | 18.37 | 18.61 | 2,514,512 | +0.08(+0.43%) |
Oct 24, 2023 | 18.43 | 18.62 | 18.16 | 18.53 | 1,983,555 | -0.33(-1.74%) |
Oct 23, 2023 | 19.24 | 19.29 | 18.60 | 18.86 | 3,876,554 | -0.44(-2.26%) |
Oct 20, 2023 | 19.10 | 19.70 | 19.00 | 19.30 | 3,564,621 | +0.61(+3.29%) |
Oct 19, 2023 | 18.65 | 18.73 | 18.20 | 18.68 | 2,261,144 | -0.01(-0.05%) |
Oct 18, 2023 | 18.89 | 18.93 | 18.39 | 18.69 | 2,643,581 | -0.16(-0.84%) |
Oct 17, 2023 | 18.58 | 18.93 | 18.56 | 18.85 | 1,555,830 | +0.26(+1.39%) |
Oct 16, 2023 | 19.29 | 19.30 | 18.40 | 18.59 | 2,908,029 | -0.74(-3.85%) |
Oct 13, 2023 | 19.34 | 19.52 | 18.93 | 19.34 | 2,897,867 | +0.77(+4.17%) |
Oct 12, 2023 | 18.81 | 19.03 | 18.36 | 18.56 | 2,270,828 | -0.21(-1.11%) |
Oct 11, 2023 | 18.72 | 18.93 | 18.51 | 18.77 | 3,495,324 | +0.92(+5.17%) |
Oct 10, 2023 | 17.79 | 18.25 | 17.60 | 17.85 | 3,253,084 | +0.89(+5.26%) |
Oct 09, 2023 | 16.64 | 17.33 | 16.50 | 16.96 | 3,655,849 | +1.14(+7.21%) |
Oct 06, 2023 | 15.48 | 16.00 | 15.48 | 15.82 | 1,648,415 | +0.45(+2.90%) |
Oct 05, 2023 | 15.18 | 15.44 | 15.11 | 15.37 | 2,017,842 | +0.04(+0.26%) |
Oct 04, 2023 | 15.12 | 15.49 | 15.02 | 15.33 | 2,543,615 | +0.44(+2.93%) |
Oct 03, 2023 | 14.97 | 15.12 | 14.79 | 14.90 | 2,666,434 | -0.24(-1.57%) |
Oct 02, 2023 | 15.12 | 15.26 | 14.97 | 15.13 | 2,879,623 | -0.54(-3.42%) |
Sep 29, 2023 | 16.40 | 16.44 | 15.59 | 15.67 | 3,445,105 | -0.53(-3.25%) |
Sep 28, 2023 | 16.18 | 16.42 | 15.93 | 16.19 | 3,184,331 | -0.29(-1.74%) |
Sep 27, 2023 | 17.31 | 17.31 | 16.38 | 16.48 | 4,277,650 | -1.55(-8.58%) |
Sep 26, 2023 | 17.85 | 18.08 | 17.77 | 18.03 | 1,263,480 | -0.20(-1.09%) |
Sep 25, 2023 | 17.90 | 18.23 | 17.87 | 18.23 | 1,722,360 | +0.23(+1.27%) |
Sep 22, 2023 | 18.43 | 18.51 | 17.95 | 18.00 | 1,622,567 | -0.16(-0.87%) |
Sep 21, 2023 | 17.85 | 18.32 | 17.69 | 18.16 | 2,518,092 | -0.28(-1.51%) |
Sep 20, 2023 | 17.72 | 18.55 | 17.72 | 18.44 | 3,210,101 | +0.71(+4.03%) |
Sep 19, 2023 | 17.85 | 17.90 | 17.49 | 17.72 | 2,201,118 | -0.18(-1.00%) |
Sep 18, 2023 | 17.78 | 18.23 | 17.61 | 17.90 | 2,527,275 | +0.07(+0.39%) |
Sep 15, 2023 | 17.42 | 17.85 | 17.36 | 17.83 | 5,327,001 | +0.55(+3.16%) |
Sep 14, 2023 | 17.16 | 17.50 | 17.06 | 17.29 | 1,887,826 | +0.12(+0.69%) |
Sep 13, 2023 | 17.50 | 17.68 | 17.08 | 17.17 | 2,804,485 | -0.38(-2.15%) |
Sep 12, 2023 | 17.21 | 17.65 | 17.12 | 17.54 | 2,328,335 | +0.55(+3.21%) |
Sep 11, 2023 | 17.04 | 17.17 | 16.95 | 17.00 | 1,978,281 | +0.41(+2.45%) |
Sep 08, 2023 | 16.45 | 16.79 | 16.41 | 16.59 | 2,040,958 | +0.25(+1.52%) |
Sep 07, 2023 | 16.51 | 16.61 | 16.30 | 16.34 | 1,257,326 | -0.25(-1.49%) |
Sep 06, 2023 | 16.37 | 16.84 | 16.32 | 16.59 | 1,879,509 | +0.20(+1.21%) |
Sep 05, 2023 | 16.63 | 16.73 | 16.34 | 16.39 | 1,701,166 | -0.48(-2.82%) |