Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.57 | 20.57 | 20.50 | 20.53 | 9,095 | -0.08(-0.38%) |
Nov 29, 2023 | 20.60 | 20.67 | 20.55 | 20.61 | 21,841 | +0.07(+0.36%) |
Nov 28, 2023 | 20.48 | 20.57 | 20.48 | 20.53 | 7,658 | +0.16(+0.78%) |
Nov 27, 2023 | 20.31 | 20.43 | 20.30 | 20.37 | 31,461 | -0.03(-0.15%) |
Nov 24, 2023 | 20.37 | 20.42 | 20.35 | 20.40 | 6,929 | +0.16(+0.77%) |
Nov 22, 2023 | 20.28 | 20.28 | 20.18 | 20.25 | 9,502 | -0.06(-0.29%) |
Nov 21, 2023 | 20.39 | 20.40 | 20.30 | 20.31 | 15,974 | -0.23(-1.13%) |
Nov 20, 2023 | 20.44 | 20.56 | 20.42 | 20.54 | 40,904 | +0.13(+0.62%) |
Nov 17, 2023 | 20.33 | 20.43 | 20.31 | 20.41 | 5,810 | +0.13(+0.62%) |
Nov 16, 2023 | 20.39 | 20.39 | 20.27 | 20.29 | 2,573 | -0.03(-0.14%) |
Nov 15, 2023 | 20.33 | 20.44 | 20.31 | 20.31 | 12,462 | +0.09(+0.43%) |
Nov 14, 2023 | 19.98 | 20.30 | 19.98 | 20.23 | 22,374 | +0.46(+2.31%) |
Nov 13, 2023 | 19.66 | 19.79 | 19.65 | 19.77 | 9,624 | +0.09(+0.44%) |
Nov 10, 2023 | 19.48 | 19.69 | 19.45 | 19.68 | 10,252 | +0.21(+1.07%) |
Nov 09, 2023 | 19.51 | 19.65 | 19.46 | 19.48 | 114,646 | +0.05(+0.27%) |
Nov 08, 2023 | 19.37 | 19.49 | 19.37 | 19.42 | 5,493 | +0.05(+0.25%) |
Nov 07, 2023 | 19.30 | 19.42 | 19.27 | 19.37 | 26,450 | -0.25(-1.29%) |
Nov 06, 2023 | 19.76 | 19.80 | 19.62 | 19.63 | 50,754 | +0.00(+0.02%) |
Nov 03, 2023 | 19.56 | 19.68 | 19.55 | 19.62 | 75,829 | +0.43(+2.25%) |
Nov 02, 2023 | 19.21 | 19.24 | 19.12 | 19.19 | 37,099 | +0.44(+2.33%) |
Nov 01, 2023 | 18.68 | 18.82 | 18.60 | 18.75 | 152,219 | -0.04(-0.21%) |
Oct 31, 2023 | 18.78 | 18.81 | 18.66 | 18.79 | 710,363 | +0.02(+0.10%) |
Oct 30, 2023 | 18.66 | 18.77 | 18.63 | 18.77 | 47,947 | +0.47(+2.55%) |
Oct 27, 2023 | 18.45 | 18.45 | 18.25 | 18.31 | 11,662 | +0.06(+0.32%) |
Oct 26, 2023 | 18.33 | 18.33 | 18.19 | 18.25 | 9,600 | -0.11(-0.62%) |
Oct 25, 2023 | 18.36 | 18.43 | 18.33 | 18.36 | 1,907 | -0.14(-0.76%) |
Oct 24, 2023 | 18.50 | 18.51 | 18.40 | 18.50 | 7,228 | -0.04(-0.20%) |
Oct 23, 2023 | 18.43 | 18.59 | 18.36 | 18.54 | 10,342 | +0.06(+0.32%) |
Oct 20, 2023 | 18.54 | 18.54 | 18.45 | 18.48 | 14,816 | -0.16(-0.86%) |
Oct 19, 2023 | 18.70 | 18.76 | 18.64 | 18.64 | 8,857 | -0.12(-0.63%) |
Oct 18, 2023 | 18.79 | 18.83 | 18.74 | 18.76 | 18,418 | -0.30(-1.60%) |
Oct 17, 2023 | 18.84 | 19.10 | 18.84 | 19.06 | 6,777 | -0.06(-0.30%) |
Oct 16, 2023 | 19.09 | 19.13 | 19.01 | 19.12 | 33,758 | +0.20(+1.05%) |
Oct 13, 2023 | 18.99 | 19.07 | 18.85 | 18.92 | 69,376 | -0.09(-0.48%) |
Oct 12, 2023 | 19.07 | 19.15 | 18.97 | 19.01 | 18,622 | -0.19(-0.99%) |
Oct 11, 2023 | 19.20 | 19.28 | 19.09 | 19.20 | 130,496 | +0.24(+1.25%) |
Oct 10, 2023 | 18.95 | 19.05 | 18.91 | 18.97 | 74,983 | +0.20(+1.09%) |
Oct 09, 2023 | 18.63 | 18.76 | 18.59 | 18.76 | 3,226 | -0.16(-0.87%) |
Oct 06, 2023 | 18.68 | 18.97 | 18.60 | 18.93 | 38,762 | +0.25(+1.35%) |
Oct 05, 2023 | 18.57 | 18.69 | 18.56 | 18.67 | 8,670 | +0.06(+0.31%) |
Oct 04, 2023 | 18.61 | 18.62 | 18.46 | 18.62 | 13,846 | +0.03(+0.16%) |
Oct 03, 2023 | 18.57 | 18.63 | 18.49 | 18.59 | 235,454 | -0.16(-0.86%) |
Oct 02, 2023 | 18.98 | 18.99 | 18.71 | 18.75 | 81,314 | -0.33(-1.71%) |
Sep 29, 2023 | 19.26 | 19.30 | 19.07 | 19.08 | 66,986 | +0.08(+0.44%) |
Sep 28, 2023 | 18.88 | 19.06 | 18.85 | 18.99 | 25,453 | +0.28(+1.49%) |
Sep 27, 2023 | 18.78 | 18.79 | 18.67 | 18.71 | 6,886 | -0.10(-0.52%) |
Sep 26, 2023 | 18.85 | 18.85 | 18.77 | 18.81 | 1,951 | -0.18(-0.95%) |
Sep 25, 2023 | 19.04 | 19.02 | 18.99 | 18.99 | 9,056 | -0.21(-1.08%) |
Sep 22, 2023 | 19.21 | 19.31 | 19.16 | 19.20 | 26,188 | +0.01(+0.05%) |
Sep 21, 2023 | 19.31 | 19.41 | 19.16 | 19.19 | 34,643 | -0.32(-1.64%) |
Sep 20, 2023 | 19.67 | 19.72 | 19.46 | 19.51 | 89,368 | +0.05(+0.25%) |
Sep 19, 2023 | 19.45 | 19.49 | 19.39 | 19.46 | 16,024 | +0.09(+0.48%) |
Sep 18, 2023 | 19.42 | 19.42 | 19.33 | 19.37 | 2,883 | -0.06(-0.32%) |
Sep 15, 2023 | 19.42 | 19.58 | 19.41 | 19.43 | 2,425 | -0.15(-0.74%) |
Sep 14, 2023 | 19.58 | 19.58 | 19.50 | 19.58 | 2,565 | +0.17(+0.90%) |
Sep 13, 2023 | 19.41 | 19.43 | 19.32 | 19.40 | 4,106 | -0.05(-0.25%) |
Sep 12, 2023 | 19.43 | 19.53 | 19.43 | 19.45 | 14,371 | +0.04(+0.20%) |
Sep 11, 2023 | 19.47 | 19.49 | 19.40 | 19.41 | 73,619 | +0.12(+0.63%) |
Sep 08, 2023 | 19.26 | 19.36 | 19.26 | 19.29 | 7,279 | -0.06(-0.33%) |
Sep 07, 2023 | 19.32 | 19.38 | 19.32 | 19.35 | 11,968 | -0.21(-1.09%) |
Sep 06, 2023 | 19.58 | 19.60 | 19.51 | 19.57 | 16,676 | -0.05(-0.25%) |
Sep 05, 2023 | 19.73 | 19.73 | 19.60 | 19.62 | 6,657 | -0.06(-0.32%) |