Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.96 | 20.00 | 19.91 | 19.98 | 221,615 | -0.13(-0.63%) |
Nov 29, 2023 | 20.11 | 20.17 | 20.07 | 20.10 | 323,439 | +0.04(+0.19%) |
Nov 28, 2023 | 19.99 | 20.08 | 19.99 | 20.06 | 489,283 | +0.12(+0.58%) |
Nov 27, 2023 | 19.89 | 19.97 | 19.89 | 19.95 | 231,038 | +0.09(+0.44%) |
Nov 24, 2023 | 19.83 | 19.89 | 19.83 | 19.86 | 133,859 | -0.01(-0.05%) |
Nov 22, 2023 | 19.86 | 19.89 | 19.82 | 19.87 | 165,349 | -0.06(-0.29%) |
Nov 21, 2023 | 20.01 | 20.02 | 19.90 | 19.93 | 248,141 | -0.07(-0.34%) |
Nov 20, 2023 | 19.89 | 20.05 | 19.89 | 19.99 | 373,902 | +0.17(+0.88%) |
Nov 17, 2023 | 19.82 | 19.87 | 19.79 | 19.82 | 169,796 | +0.01(+0.05%) |
Nov 16, 2023 | 19.77 | 19.84 | 19.77 | 19.81 | 297,014 | +0.11(+0.54%) |
Nov 15, 2023 | 19.72 | 19.74 | 19.69 | 19.70 | 294,380 | -0.05(-0.25%) |
Nov 14, 2023 | 19.67 | 19.77 | 19.65 | 19.75 | 1,034,457 | +0.39(+2.00%) |
Nov 13, 2023 | 19.33 | 19.42 | 19.31 | 19.37 | 175,678 | -0.04(-0.20%) |
Nov 10, 2023 | 19.42 | 19.43 | 19.38 | 19.40 | 291,378 | +0.06(+0.30%) |
Nov 09, 2023 | 19.49 | 19.54 | 19.35 | 19.35 | 526,383 | -0.16(-0.84%) |
Nov 08, 2023 | 19.49 | 19.54 | 19.49 | 19.51 | 197,683 | -0.02(-0.10%) |
Nov 07, 2023 | 19.52 | 19.55 | 19.47 | 19.53 | 241,663 | +0.01(+0.05%) |
Nov 06, 2023 | 19.55 | 19.59 | 19.51 | 19.52 | 222,517 | -0.02(-0.10%) |
Nov 03, 2023 | 19.48 | 19.58 | 19.48 | 19.54 | 365,351 | +0.29(+1.51%) |
Nov 02, 2023 | 19.21 | 19.28 | 19.20 | 19.25 | 313,884 | +0.20(+1.07%) |
Nov 01, 2023 | 18.87 | 19.09 | 18.87 | 19.05 | 1,162,333 | +0.19(+1.01%) |
Oct 31, 2023 | 18.86 | 18.91 | 18.84 | 18.86 | 236,939 | -0.04(-0.20%) |
Oct 30, 2023 | 18.89 | 18.93 | 18.84 | 18.89 | 191,974 | +0.04(+0.20%) |
Oct 27, 2023 | 18.84 | 18.88 | 18.81 | 18.86 | 508,481 | +0.07(+0.36%) |
Oct 26, 2023 | 18.73 | 18.81 | 18.70 | 18.79 | 495,825 | +0.08(+0.41%) |
Oct 25, 2023 | 18.73 | 18.78 | 18.70 | 18.71 | 244,343 | -0.11(-0.56%) |
Oct 24, 2023 | 18.79 | 18.83 | 18.76 | 18.82 | 185,351 | +0.03(+0.15%) |
Oct 23, 2023 | 18.69 | 18.83 | 18.66 | 18.79 | 646,911 | +0.05(+0.26%) |
Oct 20, 2023 | 18.71 | 18.77 | 18.70 | 18.74 | 219,525 | +0.02(+0.10%) |
Oct 19, 2023 | 18.72 | 18.80 | 18.70 | 18.72 | 218,233 | -0.04(-0.21%) |
Oct 18, 2023 | 18.83 | 18.83 | 18.72 | 18.76 | 201,548 | -0.13(-0.66%) |
Oct 17, 2023 | 18.81 | 18.93 | 18.81 | 18.88 | 421,742 | -0.05(-0.25%) |
Oct 16, 2023 | 18.88 | 18.94 | 18.88 | 18.93 | 278,920 | +0.07(+0.36%) |
Oct 13, 2023 | 18.92 | 18.92 | 18.86 | 18.87 | 306,162 | +0.04(+0.20%) |
Oct 12, 2023 | 18.91 | 18.94 | 18.83 | 18.83 | 547,148 | -0.17(-0.91%) |
Oct 11, 2023 | 18.93 | 19.00 | 18.93 | 19.00 | 390,057 | +0.12(+0.61%) |
Oct 10, 2023 | 18.76 | 18.88 | 18.75 | 18.88 | 292,041 | +0.13(+0.72%) |
Oct 09, 2023 | 18.65 | 18.76 | 18.64 | 18.75 | 222,023 | +0.05(+0.26%) |
Oct 06, 2023 | 18.55 | 18.76 | 18.53 | 18.70 | 230,191 | +0.03(+0.15%) |
Oct 05, 2023 | 18.70 | 18.72 | 18.62 | 18.67 | 390,696 | -0.07(-0.36%) |
Oct 04, 2023 | 18.76 | 18.77 | 18.66 | 18.74 | 999,568 | +0.08(+0.41%) |
Oct 03, 2023 | 18.78 | 18.82 | 18.66 | 18.66 | 416,447 | -0.13(-0.72%) |
Oct 02, 2023 | 18.93 | 18.93 | 18.78 | 18.80 | 1,202,613 | -0.21(-1.09%) |
Sep 29, 2023 | 19.07 | 19.09 | 19.00 | 19.01 | 1,071,376 | +0.04(+0.20%) |
Sep 28, 2023 | 18.88 | 18.98 | 18.87 | 18.97 | 384,810 | +0.09(+0.46%) |
Sep 27, 2023 | 18.98 | 18.99 | 18.82 | 18.88 | 749,143 | -0.13(-0.71%) |
Sep 26, 2023 | 19.09 | 19.10 | 19.00 | 19.02 | 436,869 | -0.14(-0.75%) |
Sep 25, 2023 | 19.19 | 19.19 | 19.16 | 19.16 | 361,013 | -0.15(-0.79%) |
Sep 22, 2023 | 19.36 | 19.40 | 19.29 | 19.31 | 317,931 | +0.06(+0.30%) |
Sep 21, 2023 | 19.27 | 19.31 | 19.21 | 19.25 | 299,549 | -0.15(-0.79%) |
Sep 20, 2023 | 19.51 | 19.56 | 19.41 | 19.41 | 423,594 | -0.03(-0.15%) |
Sep 19, 2023 | 19.46 | 19.51 | 19.44 | 19.44 | 169,761 | -0.08(-0.39%) |
Sep 18, 2023 | 19.47 | 19.52 | 19.45 | 19.51 | 152,312 | +0.02(+0.10%) |
Sep 15, 2023 | 19.49 | 19.55 | 19.48 | 19.49 | 293,842 | +0.01(+0.05%) |
Sep 14, 2023 | 19.50 | 19.55 | 19.48 | 19.48 | 301,554 | -0.05(-0.25%) |
Sep 13, 2023 | 19.50 | 19.59 | 19.50 | 19.53 | 233,435 | +0.03(+0.15%) |
Sep 12, 2023 | 19.47 | 19.52 | 19.46 | 19.50 | 179,263 | -0.03(-0.15%) |
Sep 11, 2023 | 19.51 | 19.55 | 19.49 | 19.53 | 232,918 | +0.10(+0.49%) |
Sep 08, 2023 | 19.49 | 19.51 | 19.44 | 19.44 | 516,934 | +0.00(+0.00%) |
Sep 07, 2023 | 19.44 | 19.44 | 19.39 | 19.44 | 333,457 | -0.03(-0.15%) |
Sep 06, 2023 | 19.50 | 19.55 | 19.45 | 19.47 | 175,587 | -0.08(-0.39%) |
Sep 05, 2023 | 19.63 | 19.64 | 19.54 | 19.54 | 149,414 | -0.28(-1.40%) |