Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.71 | 20.74 | 20.40 | 20.56 | 328,353 | -0.18(-0.88%) |
Dec 28, 2023 | 20.67 | 20.85 | 20.57 | 20.75 | 462,865 | -0.01(-0.05%) |
Dec 27, 2023 | 20.85 | 20.90 | 20.61 | 20.76 | 341,524 | -0.01(-0.05%) |
Dec 26, 2023 | 20.63 | 20.87 | 20.53 | 20.77 | 271,867 | +0.11(+0.51%) |
Dec 22, 2023 | 20.58 | 20.90 | 20.58 | 20.66 | 291,356 | +0.07(+0.32%) |
Dec 21, 2023 | 20.26 | 20.71 | 20.25 | 20.59 | 468,860 | +0.52(+2.57%) |
Dec 20, 2023 | 20.64 | 20.64 | 19.96 | 20.08 | 868,331 | -0.56(-2.73%) |
Dec 19, 2023 | 20.36 | 20.66 | 20.33 | 20.64 | 572,843 | +0.36(+1.79%) |
Dec 18, 2023 | 20.48 | 20.59 | 20.10 | 20.28 | 777,258 | -0.04(-0.19%) |
Dec 15, 2023 | 20.37 | 20.52 | 20.17 | 20.32 | 2,175,149 | +0.00(+0.00%) |
Dec 14, 2023 | 20.16 | 20.75 | 20.09 | 20.32 | 1,256,859 | +0.47(+2.36%) |
Dec 13, 2023 | 18.79 | 19.93 | 18.68 | 19.85 | 658,339 | +1.01(+5.38%) |
Dec 12, 2023 | 19.05 | 19.05 | 18.61 | 18.83 | 653,360 | -0.26(-1.35%) |
Dec 11, 2023 | 19.07 | 19.29 | 18.94 | 19.09 | 821,458 | -0.01(-0.05%) |
Dec 08, 2023 | 18.99 | 19.17 | 18.82 | 19.10 | 410,587 | +0.15(+0.81%) |
Dec 07, 2023 | 19.13 | 19.17 | 18.90 | 18.95 | 601,203 | -0.22(-1.15%) |
Dec 06, 2023 | 18.88 | 19.31 | 18.88 | 19.17 | 879,462 | +0.47(+2.51%) |
Dec 05, 2023 | 18.76 | 18.86 | 18.49 | 18.70 | 700,570 | -0.15(-0.81%) |
Dec 04, 2023 | 18.65 | 19.12 | 18.64 | 18.85 | 638,188 | +0.03(+0.15%) |
Dec 01, 2023 | 18.12 | 18.84 | 18.04 | 18.82 | 764,250 | +0.63(+3.47%) |
Nov 30, 2023 | 18.27 | 18.28 | 17.99 | 18.19 | 675,838 | -0.03(-0.16%) |
Nov 29, 2023 | 18.35 | 18.51 | 18.15 | 18.22 | 1,015,996 | -0.03(-0.18%) |
Nov 28, 2023 | 17.79 | 18.33 | 17.67 | 18.25 | 949,904 | +0.50(+2.79%) |
Nov 27, 2023 | 17.80 | 17.96 | 17.67 | 17.76 | 657,485 | +0.05(+0.26%) |
Nov 24, 2023 | 17.77 | 17.96 | 17.65 | 17.71 | 204,472 | -0.06(-0.32%) |
Nov 22, 2023 | 17.85 | 17.93 | 17.67 | 17.77 | 606,551 | +0.03(+0.16%) |
Nov 21, 2023 | 17.60 | 17.80 | 17.39 | 17.74 | 526,606 | +0.07(+0.42%) |
Nov 20, 2023 | 17.73 | 17.73 | 17.39 | 17.67 | 500,704 | -0.01(-0.05%) |
Nov 17, 2023 | 17.73 | 17.74 | 17.40 | 17.67 | 672,923 | +0.04(+0.21%) |
Nov 16, 2023 | 17.71 | 17.79 | 17.39 | 17.64 | 448,522 | -0.06(-0.32%) |
Nov 15, 2023 | 17.82 | 18.10 | 17.63 | 17.69 | 553,220 | -0.10(-0.58%) |
Nov 14, 2023 | 17.24 | 17.86 | 17.24 | 17.80 | 769,219 | +1.07(+6.43%) |
Nov 13, 2023 | 16.56 | 16.94 | 16.52 | 16.72 | 754,597 | +0.12(+0.73%) |
Nov 10, 2023 | 16.81 | 17.12 | 16.30 | 16.60 | 882,214 | -0.21(-1.28%) |
Nov 09, 2023 | 16.98 | 16.98 | 16.50 | 16.81 | 918,911 | -0.14(-0.83%) |
Nov 08, 2023 | 17.82 | 17.82 | 16.80 | 16.96 | 979,722 | -1.00(-5.57%) |
Nov 07, 2023 | 17.90 | 17.97 | 17.68 | 17.96 | 634,921 | +0.01(+0.05%) |
Nov 06, 2023 | 18.13 | 18.22 | 17.82 | 17.95 | 526,257 | -0.18(-0.98%) |
Nov 03, 2023 | 18.23 | 18.41 | 17.93 | 18.12 | 733,678 | +0.35(+1.95%) |
Nov 02, 2023 | 17.62 | 17.96 | 17.60 | 17.78 | 798,283 | +0.39(+2.26%) |
Nov 01, 2023 | 16.97 | 17.42 | 16.90 | 17.39 | 501,011 | +0.46(+2.71%) |
Oct 31, 2023 | 17.06 | 17.09 | 16.78 | 16.93 | 753,524 | -0.07(-0.39%) |
Oct 30, 2023 | 16.79 | 17.09 | 16.73 | 16.99 | 636,949 | +0.39(+2.37%) |
Oct 27, 2023 | 16.88 | 16.91 | 16.55 | 16.60 | 704,559 | -0.27(-1.61%) |
Oct 26, 2023 | 16.24 | 16.95 | 16.22 | 16.87 | 936,277 | +0.46(+2.79%) |
Oct 25, 2023 | 16.02 | 16.43 | 15.83 | 16.41 | 1,202,038 | +0.34(+2.09%) |
Oct 24, 2023 | 15.84 | 16.25 | 15.83 | 16.08 | 852,001 | +0.40(+2.56%) |
Oct 23, 2023 | 15.47 | 15.86 | 15.28 | 15.67 | 859,114 | +0.07(+0.48%) |
Oct 20, 2023 | 15.89 | 16.03 | 15.60 | 15.60 | 970,620 | -0.40(-2.51%) |
Oct 19, 2023 | 16.00 | 16.18 | 15.91 | 16.00 | 527,648 | -0.12(-0.75%) |
Oct 18, 2023 | 16.45 | 16.54 | 15.96 | 16.12 | 726,327 | -0.42(-2.54%) |
Oct 17, 2023 | 16.54 | 16.74 | 16.41 | 16.54 | 600,977 | -0.21(-1.23%) |
Oct 16, 2023 | 16.68 | 16.80 | 16.35 | 16.75 | 562,506 | +0.17(+1.01%) |
Oct 13, 2023 | 17.00 | 17.16 | 16.52 | 16.58 | 593,298 | -0.38(-2.26%) |
Oct 12, 2023 | 17.41 | 17.44 | 16.80 | 16.96 | 618,339 | -0.54(-3.10%) |
Oct 11, 2023 | 17.40 | 17.64 | 17.33 | 17.51 | 1,282,436 | +0.27(+1.57%) |
Oct 10, 2023 | 16.34 | 17.28 | 16.32 | 17.24 | 1,808,007 | +0.95(+5.86%) |
Oct 09, 2023 | 16.39 | 16.61 | 16.01 | 16.28 | 1,118,860 | -0.21(-1.30%) |
Oct 06, 2023 | 15.62 | 16.64 | 15.60 | 16.50 | 1,806,509 | +0.79(+5.06%) |
Oct 05, 2023 | 15.97 | 15.97 | 15.39 | 15.70 | 3,781,743 | -0.28(-1.75%) |
Oct 04, 2023 | 16.15 | 16.53 | 15.81 | 15.98 | 1,430,708 | -0.05(-0.29%) |
Oct 03, 2023 | 16.59 | 16.59 | 15.81 | 16.03 | 1,650,230 | -0.72(-4.30%) |