Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.05 | 20.09 | 19.84 | 19.90 | 194,483 | -0.13(-0.67%) |
Nov 29, 2023 | 20.01 | 20.04 | 19.88 | 20.03 | 360,731 | +0.12(+0.58%) |
Nov 28, 2023 | 19.81 | 20.02 | 19.79 | 19.92 | 595,601 | +0.15(+0.78%) |
Nov 27, 2023 | 19.80 | 19.82 | 19.70 | 19.76 | 279,269 | -0.08(-0.39%) |
Nov 24, 2023 | 19.91 | 19.96 | 19.84 | 19.84 | 207,470 | -0.12(-0.63%) |
Nov 22, 2023 | 19.85 | 19.98 | 19.80 | 19.97 | 226,640 | -0.13(-0.67%) |
Nov 21, 2023 | 20.10 | 20.13 | 20.07 | 20.10 | 179,578 | +0.08(+0.38%) |
Nov 20, 2023 | 19.97 | 20.07 | 19.95 | 20.02 | 171,187 | +0.13(+0.63%) |
Nov 17, 2023 | 19.82 | 19.92 | 19.80 | 19.90 | 338,060 | +0.07(+0.34%) |
Nov 16, 2023 | 20.04 | 20.04 | 19.83 | 19.83 | 238,332 | -0.34(-1.67%) |
Nov 15, 2023 | 20.19 | 20.23 | 20.14 | 20.17 | 137,978 | -0.02(-0.10%) |
Nov 14, 2023 | 20.22 | 20.29 | 20.16 | 20.19 | 222,968 | +0.01(+0.05%) |
Nov 13, 2023 | 19.91 | 20.18 | 19.88 | 20.18 | 214,427 | +0.35(+1.75%) |
Nov 10, 2023 | 19.86 | 19.87 | 19.81 | 19.83 | 221,120 | -0.07(-0.34%) |
Nov 09, 2023 | 19.97 | 20.04 | 19.87 | 19.90 | 165,825 | -0.08(-0.39%) |
Nov 08, 2023 | 20.07 | 20.12 | 19.90 | 19.97 | 139,264 | -0.13(-0.67%) |
Nov 07, 2023 | 20.20 | 20.23 | 20.08 | 20.11 | 165,984 | -0.37(-1.79%) |
Nov 06, 2023 | 20.40 | 20.55 | 20.40 | 20.48 | 162,784 | -0.02(-0.09%) |
Nov 03, 2023 | 20.48 | 20.63 | 20.48 | 20.49 | 157,662 | +0.00(+0.00%) |
Nov 02, 2023 | 20.35 | 20.50 | 20.34 | 20.49 | 159,071 | +0.17(+0.85%) |
Nov 01, 2023 | 20.44 | 20.49 | 20.26 | 20.32 | 251,708 | -0.07(-0.33%) |
Oct 31, 2023 | 20.41 | 20.53 | 20.35 | 20.39 | 128,570 | +0.02(+0.09%) |
Oct 30, 2023 | 20.49 | 20.52 | 20.31 | 20.37 | 145,051 | -0.21(-1.03%) |
Oct 27, 2023 | 20.50 | 20.63 | 20.44 | 20.58 | 99,035 | +0.20(+0.99%) |
Oct 26, 2023 | 20.34 | 20.43 | 20.32 | 20.38 | 120,088 | -0.07(-0.33%) |
Oct 25, 2023 | 20.36 | 20.45 | 20.23 | 20.45 | 153,868 | +0.08(+0.38%) |
Oct 24, 2023 | 20.32 | 20.38 | 20.24 | 20.37 | 124,634 | -0.05(-0.24%) |
Oct 23, 2023 | 20.52 | 20.55 | 20.39 | 20.42 | 119,230 | -0.17(-0.84%) |
Oct 20, 2023 | 20.72 | 20.76 | 20.53 | 20.59 | 129,064 | -0.12(-0.56%) |
Oct 19, 2023 | 20.53 | 20.71 | 20.47 | 20.71 | 2,449,365 | +0.12(+0.56%) |
Oct 18, 2023 | 20.56 | 20.61 | 20.51 | 20.59 | 636,864 | +0.20(+0.99%) |
Oct 17, 2023 | 20.34 | 20.44 | 20.32 | 20.39 | 77,370 | +0.02(+0.09%) |
Oct 16, 2023 | 20.39 | 20.39 | 20.32 | 20.37 | 161,852 | -0.08(-0.38%) |
Oct 13, 2023 | 20.35 | 20.48 | 20.31 | 20.45 | 216,771 | +0.34(+1.67%) |
Oct 12, 2023 | 20.08 | 20.11 | 19.97 | 20.11 | 176,562 | +0.05(+0.24%) |
Oct 11, 2023 | 20.03 | 20.06 | 19.92 | 20.06 | 180,107 | -0.06(-0.29%) |
Oct 10, 2023 | 20.15 | 20.15 | 20.05 | 20.12 | 126,648 | -0.08(-0.38%) |
Oct 09, 2023 | 20.14 | 20.20 | 20.08 | 20.20 | 116,833 | +0.31(+1.55%) |
Oct 06, 2023 | 19.88 | 19.94 | 19.74 | 19.89 | 156,954 | +0.16(+0.83%) |
Oct 05, 2023 | 19.61 | 19.77 | 19.60 | 19.72 | 199,255 | -0.04(-0.19%) |
Oct 04, 2023 | 19.95 | 19.96 | 19.68 | 19.76 | 282,627 | -0.35(-1.72%) |
Oct 03, 2023 | 20.10 | 20.11 | 20.00 | 20.11 | 171,780 | -0.02(-0.10%) |
Oct 02, 2023 | 20.23 | 20.27 | 20.11 | 20.13 | 417,847 | -0.18(-0.90%) |
Sep 29, 2023 | 20.64 | 20.64 | 20.29 | 20.31 | 277,068 | -0.22(-1.08%) |
Sep 28, 2023 | 20.52 | 20.60 | 20.48 | 20.53 | 256,097 | +0.03(+0.14%) |
Sep 27, 2023 | 20.50 | 20.57 | 20.49 | 20.50 | 206,268 | +0.10(+0.47%) |
Sep 26, 2023 | 20.40 | 20.45 | 20.37 | 20.41 | 221,155 | -0.10(-0.47%) |
Sep 25, 2023 | 20.57 | 20.50 | 20.47 | 20.50 | 96,985 | -0.10(-0.47%) |
Sep 22, 2023 | 20.64 | 20.68 | 20.53 | 20.60 | 93,809 | +0.09(+0.42%) |
Sep 21, 2023 | 20.67 | 20.70 | 20.51 | 20.51 | 126,257 | -0.16(-0.79%) |
Sep 20, 2023 | 20.72 | 20.84 | 20.68 | 20.68 | 144,874 | -0.14(-0.69%) |
Sep 19, 2023 | 20.86 | 20.89 | 20.80 | 20.82 | 107,905 | +0.03(+0.14%) |
Sep 18, 2023 | 20.84 | 20.84 | 20.75 | 20.79 | 121,642 | -0.02(-0.09%) |
Sep 15, 2023 | 20.83 | 20.86 | 20.77 | 20.81 | 281,191 | -0.01(-0.05%) |
Sep 14, 2023 | 20.76 | 20.86 | 20.75 | 20.82 | 267,994 | +0.10(+0.46%) |
Sep 13, 2023 | 20.73 | 20.73 | 20.63 | 20.73 | 147,521 | +0.06(+0.28%) |
Sep 12, 2023 | 20.62 | 20.71 | 20.59 | 20.67 | 193,924 | +0.05(+0.23%) |
Sep 11, 2023 | 20.63 | 20.69 | 20.58 | 20.62 | 159,283 | +0.13(+0.66%) |
Sep 08, 2023 | 20.49 | 20.58 | 20.48 | 20.48 | 180,814 | -0.05(-0.23%) |
Sep 07, 2023 | 20.50 | 20.54 | 20.45 | 20.53 | 497,604 | -0.03(-0.14%) |
Sep 06, 2023 | 20.51 | 20.61 | 20.50 | 20.56 | 97,730 | -0.07(-0.33%) |
Sep 05, 2023 | 20.61 | 20.69 | 20.58 | 20.63 | 615,046 | +0.01(+0.05%) |