Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.09 | 18.32 | 18.09 | 18.24 | 21,285 | +0.19(+1.05%) |
Dec 28, 2023 | 18.38 | 18.38 | 18.02 | 18.05 | 42,000 | -0.16(-0.88%) |
Dec 27, 2023 | 18.26 | 18.41 | 17.62 | 18.21 | 48,921 | -0.11(-0.60%) |
Dec 26, 2023 | 18.35 | 18.40 | 18.32 | 18.32 | 24,619 | -0.08(-0.43%) |
Dec 22, 2023 | 18.50 | 18.51 | 18.15 | 18.40 | 23,518 | +0.11(+0.60%) |
Dec 21, 2023 | 18.05 | 18.29 | 17.92 | 18.29 | 65,883 | -0.46(-2.45%) |
Dec 20, 2023 | 19.00 | 19.00 | 18.75 | 18.75 | 28,418 | -0.25(-1.32%) |
Dec 19, 2023 | 18.81 | 19.07 | 18.72 | 19.00 | 31,454 | -0.28(-1.45%) |
Dec 18, 2023 | 19.45 | 19.58 | 19.02 | 19.28 | 31,058 | +0.08(+0.42%) |
Dec 15, 2023 | 19.34 | 19.50 | 19.20 | 19.20 | 24,980 | -0.73(-3.66%) |
Dec 14, 2023 | 19.99 | 20.05 | 19.44 | 19.93 | 129,402 | +0.93(+4.89%) |
Dec 13, 2023 | 19.40 | 19.40 | 18.56 | 19.00 | 56,001 | -0.05(-0.26%) |
Dec 12, 2023 | 18.84 | 19.16 | 18.81 | 19.05 | 95,866 | +0.32(+1.71%) |
Dec 11, 2023 | 18.75 | 18.84 | 18.70 | 18.73 | 63,983 | -0.29(-1.52%) |
Dec 08, 2023 | 18.97 | 19.14 | 18.92 | 19.02 | 29,417 | +0.38(+2.01%) |
Dec 07, 2023 | 18.67 | 18.71 | 18.49 | 18.64 | 58,205 | -0.30(-1.56%) |
Dec 06, 2023 | 18.87 | 19.10 | 18.78 | 18.94 | 53,273 | +0.40(+2.16%) |
Dec 05, 2023 | 18.60 | 18.69 | 18.50 | 18.54 | 36,902 | -0.07(-0.38%) |
Dec 04, 2023 | 18.71 | 19.27 | 18.37 | 18.61 | 75,459 | -0.46(-2.41%) |
Dec 01, 2023 | 18.96 | 19.08 | 18.46 | 19.07 | 17,689 | +0.57(+3.11%) |
Nov 30, 2023 | 19.10 | 19.10 | 18.36 | 18.50 | 73,565 | +0.14(+0.79%) |
Nov 29, 2023 | 18.50 | 18.52 | 18.32 | 18.35 | 33,576 | -0.05(-0.27%) |
Nov 28, 2023 | 19.25 | 19.25 | 18.33 | 18.40 | 46,003 | -0.59(-3.11%) |
Nov 27, 2023 | 18.94 | 19.04 | 18.92 | 18.99 | 31,292 | -0.29(-1.50%) |
Nov 24, 2023 | 19.05 | 19.28 | 19.01 | 19.28 | 16,635 | +0.07(+0.36%) |
Nov 22, 2023 | 19.39 | 19.39 | 19.11 | 19.21 | 19,896 | -0.10(-0.52%) |
Nov 21, 2023 | 19.56 | 19.56 | 19.28 | 19.31 | 32,245 | -0.49(-2.47%) |
Nov 20, 2023 | 19.77 | 20.04 | 19.66 | 19.80 | 37,127 | +0.30(+1.51%) |
Nov 17, 2023 | 19.29 | 19.52 | 19.19 | 19.50 | 31,406 | +0.20(+1.01%) |
Nov 16, 2023 | 19.60 | 19.66 | 19.26 | 19.31 | 43,213 | -2.26(-10.48%) |
Nov 15, 2023 | 21.30 | 21.67 | 21.30 | 21.57 | 25,456 | +0.28(+1.32%) |
Nov 14, 2023 | 20.99 | 21.29 | 20.99 | 21.29 | 31,765 | +0.82(+4.01%) |
Nov 13, 2023 | 20.44 | 20.54 | 20.35 | 20.47 | 19,116 | -0.18(-0.87%) |
Nov 10, 2023 | 20.38 | 20.73 | 20.33 | 20.65 | 9,256 | -0.28(-1.33%) |
Nov 09, 2023 | 21.25 | 21.25 | 20.84 | 20.93 | 24,177 | +0.12(+0.57%) |
Nov 08, 2023 | 20.72 | 21.02 | 20.72 | 20.81 | 24,566 | +0.05(+0.24%) |
Nov 07, 2023 | 20.79 | 20.87 | 20.72 | 20.76 | 26,940 | -0.18(-0.86%) |
Nov 06, 2023 | 20.96 | 21.07 | 20.88 | 20.94 | 35,134 | -0.42(-1.97%) |
Nov 03, 2023 | 21.41 | 21.41 | 21.19 | 21.36 | 10,193 | +0.35(+1.67%) |
Nov 02, 2023 | 21.20 | 21.26 | 20.86 | 21.01 | 18,664 | +0.56(+2.74%) |
Nov 01, 2023 | 20.45 | 20.53 | 20.30 | 20.45 | 26,967 | -0.18(-0.87%) |
Oct 31, 2023 | 20.65 | 20.76 | 20.38 | 20.63 | 48,035 | -0.07(-0.32%) |
Oct 30, 2023 | 20.58 | 20.70 | 20.53 | 20.70 | 24,528 | +0.32(+1.55%) |
Oct 27, 2023 | 20.61 | 20.61 | 20.36 | 20.38 | 18,199 | -0.05(-0.24%) |
Oct 26, 2023 | 20.76 | 20.76 | 20.43 | 20.43 | 131,399 | -0.26(-1.26%) |
Oct 25, 2023 | 20.80 | 20.93 | 20.68 | 20.69 | 8,069 | -0.24(-1.15%) |
Oct 24, 2023 | 21.00 | 21.02 | 20.89 | 20.93 | 154,992 | -0.08(-0.38%) |
Oct 23, 2023 | 20.79 | 21.23 | 20.77 | 21.01 | 15,747 | +0.06(+0.29%) |
Oct 20, 2023 | 20.86 | 21.06 | 20.86 | 20.95 | 16,672 | -0.08(-0.38%) |
Oct 19, 2023 | 21.09 | 21.11 | 20.81 | 21.03 | 15,250 | -0.01(-0.05%) |
Oct 18, 2023 | 21.31 | 21.31 | 21.04 | 21.04 | 12,685 | -0.39(-1.82%) |
Oct 17, 2023 | 21.18 | 21.58 | 21.18 | 21.43 | 34,062 | +0.10(+0.47%) |
Oct 16, 2023 | 21.27 | 21.43 | 21.27 | 21.33 | 21,578 | +0.09(+0.42%) |
Oct 13, 2023 | 21.42 | 21.43 | 21.21 | 21.24 | 14,016 | -0.24(-1.12%) |
Oct 12, 2023 | 21.67 | 21.94 | 21.40 | 21.48 | 24,290 | -0.36(-1.65%) |
Oct 11, 2023 | 21.98 | 22.31 | 21.78 | 21.84 | 25,797 | -0.39(-1.75%) |
Oct 10, 2023 | 22.30 | 22.52 | 22.18 | 22.23 | 32,531 | +0.20(+0.91%) |
Oct 09, 2023 | 21.96 | 22.20 | 21.80 | 22.03 | 22,786 | -0.36(-1.61%) |
Oct 06, 2023 | 22.07 | 22.55 | 21.89 | 22.39 | 53,308 | -0.02(-0.10%) |
Oct 05, 2023 | 22.37 | 22.46 | 22.30 | 22.41 | 23,494 | +0.33(+1.50%) |
Oct 04, 2023 | 22.39 | 22.41 | 22.02 | 22.08 | 64,961 | +0.12(+0.54%) |
Oct 03, 2023 | 22.14 | 22.14 | 21.93 | 21.96 | 36,776 | -0.60(-2.66%) |