Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.74 | 18.93 | 18.67 | 18.89 | 3,860,609 | +0.15(+0.79%) |
Nov 29, 2023 | 18.77 | 18.93 | 18.72 | 18.74 | 2,676,358 | +0.12(+0.63%) |
Nov 28, 2023 | 18.44 | 18.64 | 18.37 | 18.62 | 2,904,525 | +0.11(+0.58%) |
Nov 27, 2023 | 18.44 | 18.61 | 18.36 | 18.52 | 2,502,104 | +0.08(+0.43%) |
Nov 24, 2023 | 18.35 | 18.44 | 18.24 | 18.44 | 1,276,347 | +0.06(+0.32%) |
Nov 22, 2023 | 18.45 | 18.52 | 18.30 | 18.38 | 2,828,893 | +0.07(+0.38%) |
Nov 21, 2023 | 18.34 | 18.38 | 18.25 | 18.31 | 3,209,260 | -0.12(-0.64%) |
Nov 20, 2023 | 18.23 | 18.43 | 18.11 | 18.43 | 3,542,256 | +0.15(+0.81%) |
Nov 17, 2023 | 18.44 | 18.48 | 18.22 | 18.28 | 3,071,768 | -0.02(-0.11%) |
Nov 16, 2023 | 18.36 | 18.42 | 18.26 | 18.30 | 3,514,570 | -0.04(-0.21%) |
Nov 15, 2023 | 18.24 | 18.50 | 18.24 | 18.34 | 5,634,538 | +0.06(+0.32%) |
Nov 14, 2023 | 17.89 | 18.44 | 17.89 | 18.28 | 4,442,620 | +0.94(+5.45%) |
Nov 13, 2023 | 17.36 | 17.42 | 17.25 | 17.34 | 4,871,158 | -0.16(-0.90%) |
Nov 10, 2023 | 17.43 | 17.53 | 17.29 | 17.49 | 5,957,580 | +0.17(+0.96%) |
Nov 09, 2023 | 17.66 | 17.69 | 17.30 | 17.33 | 4,114,741 | -0.29(-1.62%) |
Nov 08, 2023 | 17.59 | 17.67 | 17.53 | 17.61 | 3,572,572 | +0.08(+0.45%) |
Nov 07, 2023 | 17.68 | 17.72 | 17.51 | 17.53 | 3,706,236 | -0.19(-1.05%) |
Nov 06, 2023 | 17.92 | 17.93 | 17.61 | 17.72 | 5,186,070 | -0.23(-1.26%) |
Nov 03, 2023 | 17.83 | 18.21 | 17.83 | 17.94 | 4,367,666 | +0.35(+2.01%) |
Nov 02, 2023 | 17.28 | 17.64 | 17.28 | 17.59 | 4,089,074 | +0.59(+3.47%) |
Nov 01, 2023 | 16.91 | 17.02 | 16.82 | 17.00 | 5,055,021 | +0.08(+0.47%) |
Oct 31, 2023 | 16.73 | 16.92 | 16.58 | 16.92 | 5,726,384 | +0.30(+1.83%) |
Oct 30, 2023 | 16.61 | 16.74 | 16.36 | 16.62 | 4,069,887 | +0.11(+0.66%) |
Oct 27, 2023 | 16.83 | 16.83 | 16.46 | 16.51 | 5,932,253 | -0.29(-1.70%) |
Oct 26, 2023 | 16.55 | 16.90 | 16.55 | 16.79 | 4,891,226 | +0.31(+1.91%) |
Oct 25, 2023 | 16.70 | 16.74 | 16.45 | 16.48 | 4,881,442 | -0.33(-1.99%) |
Oct 24, 2023 | 16.69 | 16.85 | 16.69 | 16.81 | 3,187,235 | +0.20(+1.18%) |
Oct 23, 2023 | 16.62 | 16.83 | 16.56 | 16.62 | 4,197,460 | -0.16(-0.94%) |
Oct 20, 2023 | 16.91 | 17.03 | 16.76 | 16.77 | 3,213,444 | -0.10(-0.58%) |
Oct 19, 2023 | 17.12 | 17.28 | 16.84 | 16.87 | 3,927,353 | -0.39(-2.28%) |
Oct 18, 2023 | 17.50 | 17.56 | 17.26 | 17.27 | 3,343,349 | -0.37(-2.12%) |
Oct 17, 2023 | 17.51 | 17.87 | 17.48 | 17.64 | 2,687,213 | -0.02(-0.11%) |
Oct 16, 2023 | 17.54 | 17.70 | 17.38 | 17.66 | 2,774,378 | +0.20(+1.13%) |
Oct 13, 2023 | 17.58 | 17.61 | 17.36 | 17.46 | 3,600,552 | -0.02(-0.11%) |
Oct 12, 2023 | 17.67 | 17.67 | 17.39 | 17.48 | 2,947,054 | -0.26(-1.44%) |
Oct 11, 2023 | 17.54 | 17.74 | 17.50 | 17.74 | 13,584,072 | +0.33(+1.92%) |
Oct 10, 2023 | 17.34 | 17.56 | 17.25 | 17.40 | 2,493,999 | +0.06(+0.34%) |
Oct 09, 2023 | 17.00 | 17.39 | 16.99 | 17.35 | 2,676,689 | +0.23(+1.32%) |
Oct 06, 2023 | 16.94 | 17.23 | 16.77 | 17.12 | 3,613,906 | +0.04(+0.23%) |
Oct 05, 2023 | 17.00 | 17.12 | 16.90 | 17.08 | 4,877,660 | +0.09(+0.52%) |
Oct 04, 2023 | 16.89 | 17.01 | 16.69 | 16.99 | 8,077,144 | +0.19(+1.11%) |
Oct 03, 2023 | 17.02 | 17.10 | 16.76 | 16.80 | 6,871,053 | -0.32(-1.89%) |
Oct 02, 2023 | 17.38 | 17.47 | 17.03 | 17.13 | 4,665,274 | -0.32(-1.86%) |
Sep 29, 2023 | 17.66 | 17.71 | 17.35 | 17.45 | 5,228,827 | +0.05(+0.28%) |
Sep 28, 2023 | 17.27 | 17.47 | 17.27 | 17.40 | 4,945,794 | +0.18(+1.03%) |
Sep 27, 2023 | 17.42 | 17.52 | 17.14 | 17.23 | 5,834,394 | -0.12(-0.68%) |
Sep 26, 2023 | 17.55 | 17.60 | 17.30 | 17.35 | 5,854,811 | -0.33(-1.89%) |
Sep 25, 2023 | 17.62 | 17.69 | 17.61 | 17.68 | 4,271,171 | -0.01(-0.06%) |
Sep 22, 2023 | 17.85 | 17.94 | 17.67 | 17.69 | 4,765,288 | -0.15(-0.83%) |
Sep 21, 2023 | 18.34 | 18.34 | 17.82 | 17.84 | 3,656,791 | -0.64(-3.46%) |
Sep 20, 2023 | 18.54 | 18.68 | 18.45 | 18.48 | 3,556,984 | +0.05(+0.27%) |
Sep 19, 2023 | 18.50 | 18.58 | 18.39 | 18.43 | 2,355,592 | -0.10(-0.53%) |
Sep 18, 2023 | 18.70 | 18.70 | 18.49 | 18.52 | 3,151,887 | -0.18(-0.94%) |
Sep 15, 2023 | 18.69 | 18.75 | 18.61 | 18.70 | 2,835,317 | -0.07(-0.36%) |
Sep 14, 2023 | 18.53 | 18.80 | 18.53 | 18.77 | 2,494,538 | +0.36(+1.96%) |
Sep 13, 2023 | 18.54 | 18.58 | 18.35 | 18.41 | 2,285,708 | -0.17(-0.89%) |
Sep 12, 2023 | 18.51 | 18.60 | 18.42 | 18.57 | 2,005,640 | +0.01(+0.05%) |
Sep 11, 2023 | 18.59 | 18.62 | 18.46 | 18.56 | 2,634,746 | +0.00(+0.00%) |
Sep 08, 2023 | 18.66 | 18.70 | 18.51 | 18.56 | 2,593,177 | -0.08(-0.42%) |
Sep 07, 2023 | 18.48 | 18.73 | 18.47 | 18.64 | 3,387,860 | +0.13(+0.69%) |
Sep 06, 2023 | 18.53 | 18.58 | 18.36 | 18.51 | 2,318,450 | -0.03(-0.16%) |
Sep 05, 2023 | 18.70 | 18.75 | 18.53 | 18.54 | 2,788,107 | -0.21(-1.14%) |