Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.16 | 18.20 | 17.93 | 17.96 | 306,440 | -0.14(-0.77%) |
Nov 29, 2023 | 18.25 | 18.56 | 18.08 | 18.10 | 602,063 | +0.01(+0.06%) |
Nov 28, 2023 | 17.95 | 18.12 | 17.77 | 18.09 | 341,532 | +0.14(+0.78%) |
Nov 27, 2023 | 18.10 | 18.13 | 17.82 | 17.95 | 368,284 | -0.27(-1.48%) |
Nov 24, 2023 | 17.89 | 18.28 | 17.89 | 18.22 | 121,455 | +0.30(+1.67%) |
Nov 22, 2023 | 17.96 | 18.15 | 17.86 | 17.92 | 221,638 | +0.17(+0.96%) |
Nov 21, 2023 | 17.95 | 17.95 | 17.70 | 17.75 | 239,997 | -0.33(-1.83%) |
Nov 20, 2023 | 18.07 | 18.09 | 17.86 | 18.08 | 335,246 | +0.11(+0.61%) |
Nov 17, 2023 | 17.98 | 18.12 | 17.77 | 17.97 | 317,265 | +0.19(+1.07%) |
Nov 16, 2023 | 18.30 | 18.30 | 17.77 | 17.78 | 326,110 | -0.50(-2.74%) |
Nov 15, 2023 | 18.60 | 18.72 | 18.10 | 18.28 | 304,769 | -0.16(-0.87%) |
Nov 14, 2023 | 18.22 | 18.47 | 17.98 | 18.44 | 487,160 | +0.78(+4.42%) |
Nov 13, 2023 | 17.62 | 17.90 | 17.50 | 17.66 | 558,378 | -0.06(-0.34%) |
Nov 10, 2023 | 17.60 | 17.80 | 17.46 | 17.72 | 569,439 | +0.12(+0.68%) |
Nov 09, 2023 | 17.41 | 17.80 | 17.24 | 17.60 | 802,759 | +0.33(+1.91%) |
Nov 08, 2023 | 17.49 | 17.63 | 16.53 | 17.27 | 842,312 | -0.53(-2.98%) |
Nov 07, 2023 | 17.45 | 17.80 | 17.37 | 17.80 | 700,899 | +0.30(+1.71%) |
Nov 06, 2023 | 17.68 | 17.68 | 17.46 | 17.50 | 378,417 | -0.27(-1.52%) |
Nov 03, 2023 | 17.55 | 17.98 | 17.16 | 17.77 | 454,271 | +0.79(+4.65%) |
Nov 02, 2023 | 16.86 | 17.03 | 16.68 | 16.98 | 489,617 | +0.44(+2.66%) |
Nov 01, 2023 | 16.27 | 16.75 | 16.22 | 16.54 | 1,130,940 | +0.19(+1.16%) |
Oct 31, 2023 | 16.16 | 16.41 | 16.02 | 16.35 | 507,694 | +0.14(+0.86%) |
Oct 30, 2023 | 16.29 | 16.34 | 16.04 | 16.21 | 206,865 | +0.11(+0.68%) |
Oct 27, 2023 | 16.19 | 16.20 | 15.93 | 16.10 | 455,623 | -0.09(-0.56%) |
Oct 26, 2023 | 16.62 | 16.83 | 16.17 | 16.19 | 374,038 | -0.37(-2.23%) |
Oct 25, 2023 | 16.82 | 17.05 | 16.45 | 16.56 | 449,595 | -0.33(-1.95%) |
Oct 24, 2023 | 17.18 | 17.42 | 16.86 | 16.89 | 378,082 | -0.22(-1.29%) |
Oct 23, 2023 | 17.40 | 17.52 | 17.11 | 17.11 | 247,598 | -0.39(-2.23%) |
Oct 20, 2023 | 17.86 | 17.91 | 17.44 | 17.50 | 319,929 | -0.35(-1.96%) |
Oct 19, 2023 | 18.05 | 18.18 | 17.74 | 17.85 | 412,295 | -0.18(-1.00%) |
Oct 18, 2023 | 18.12 | 18.22 | 17.96 | 18.03 | 239,843 | -0.33(-1.80%) |
Oct 17, 2023 | 18.31 | 18.57 | 18.26 | 18.36 | 326,985 | -0.13(-0.70%) |
Oct 16, 2023 | 18.45 | 18.64 | 18.24 | 18.49 | 298,545 | +0.25(+1.37%) |
Oct 13, 2023 | 18.28 | 18.57 | 18.03 | 18.24 | 281,765 | -0.03(-0.16%) |
Oct 12, 2023 | 19.21 | 19.21 | 18.22 | 18.27 | 595,794 | -0.75(-3.94%) |
Oct 11, 2023 | 18.44 | 19.10 | 18.40 | 19.02 | 694,919 | +0.56(+3.03%) |
Oct 10, 2023 | 18.06 | 18.69 | 18.04 | 18.46 | 278,123 | +0.29(+1.60%) |
Oct 09, 2023 | 18.16 | 18.29 | 18.06 | 18.17 | 193,413 | -0.16(-0.87%) |
Oct 06, 2023 | 18.09 | 18.36 | 17.97 | 18.33 | 286,150 | +0.08(+0.44%) |
Oct 05, 2023 | 18.20 | 18.49 | 18.15 | 18.25 | 391,718 | -0.10(-0.54%) |
Oct 04, 2023 | 17.91 | 18.41 | 17.76 | 18.35 | 407,495 | +0.45(+2.51%) |
Oct 03, 2023 | 18.63 | 18.75 | 17.61 | 17.90 | 446,468 | -0.84(-4.48%) |
Oct 02, 2023 | 18.63 | 18.85 | 18.46 | 18.74 | 588,887 | +0.10(+0.54%) |
Sep 29, 2023 | 19.50 | 19.55 | 18.61 | 18.64 | 752,371 | -0.73(-3.77%) |
Sep 28, 2023 | 19.20 | 19.43 | 18.93 | 19.37 | 352,783 | +0.23(+1.20%) |
Sep 27, 2023 | 18.63 | 19.27 | 18.54 | 19.14 | 855,385 | +0.66(+3.57%) |
Sep 26, 2023 | 18.58 | 18.85 | 18.48 | 18.48 | 531,262 | -0.33(-1.75%) |
Sep 25, 2023 | 18.58 | 18.93 | 18.76 | 18.81 | 393,491 | +0.10(+0.53%) |
Sep 22, 2023 | 18.60 | 18.93 | 18.54 | 18.71 | 354,287 | +0.10(+0.54%) |
Sep 21, 2023 | 18.80 | 18.89 | 18.47 | 18.61 | 449,396 | -0.39(-2.05%) |
Sep 20, 2023 | 19.82 | 19.90 | 18.98 | 19.00 | 390,318 | -0.68(-3.46%) |
Sep 19, 2023 | 19.55 | 19.85 | 19.49 | 19.68 | 453,524 | +0.17(+0.87%) |
Sep 18, 2023 | 19.56 | 19.72 | 19.40 | 19.51 | 443,328 | -0.10(-0.51%) |
Sep 15, 2023 | 19.75 | 19.93 | 19.49 | 19.61 | 808,878 | -0.13(-0.66%) |
Sep 14, 2023 | 20.00 | 20.21 | 19.73 | 19.74 | 503,419 | -0.12(-0.60%) |
Sep 13, 2023 | 19.90 | 19.97 | 19.75 | 19.86 | 488,198 | -0.08(-0.40%) |
Sep 12, 2023 | 19.95 | 20.16 | 19.84 | 19.94 | 364,488 | +0.07(+0.35%) |
Sep 11, 2023 | 19.74 | 19.88 | 19.51 | 19.87 | 653,464 | +0.26(+1.33%) |
Sep 08, 2023 | 19.66 | 19.80 | 19.26 | 19.61 | 459,825 | -0.13(-0.66%) |
Sep 07, 2023 | 19.79 | 19.86 | 19.62 | 19.74 | 406,030 | -0.09(-0.45%) |
Sep 06, 2023 | 19.78 | 20.02 | 19.69 | 19.83 | 295,933 | +0.06(+0.30%) |
Sep 05, 2023 | 19.85 | 20.02 | 19.57 | 19.77 | 355,696 | -0.22(-1.10%) |