Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.77 | 19.98 | 19.62 | 19.75 | 380,785 | -0.06(-0.30%) |
Dec 28, 2023 | 19.71 | 20.36 | 19.46 | 19.81 | 216,250 | -0.19(-0.95%) |
Dec 27, 2023 | 19.86 | 20.21 | 19.73 | 20.00 | 238,582 | +0.26(+1.32%) |
Dec 26, 2023 | 19.53 | 19.78 | 19.09 | 19.74 | 226,326 | +0.42(+2.17%) |
Dec 22, 2023 | 19.25 | 19.56 | 19.23 | 19.32 | 219,416 | +0.07(+0.36%) |
Dec 21, 2023 | 19.00 | 19.28 | 18.88 | 19.25 | 177,130 | +0.44(+2.34%) |
Dec 20, 2023 | 18.94 | 19.82 | 18.73 | 18.81 | 401,578 | -0.39(-2.03%) |
Dec 19, 2023 | 18.38 | 19.23 | 18.17 | 19.20 | 413,572 | +1.12(+6.19%) |
Dec 18, 2023 | 18.19 | 18.49 | 18.02 | 18.08 | 222,317 | -0.04(-0.22%) |
Dec 15, 2023 | 18.63 | 18.63 | 17.53 | 18.12 | 745,349 | -0.22(-1.20%) |
Dec 14, 2023 | 19.09 | 19.35 | 18.09 | 18.34 | 333,396 | -0.58(-3.07%) |
Dec 13, 2023 | 17.97 | 19.03 | 17.93 | 18.92 | 253,221 | +0.87(+4.82%) |
Dec 12, 2023 | 18.14 | 18.23 | 17.87 | 18.05 | 138,579 | +0.03(+0.17%) |
Dec 11, 2023 | 17.58 | 18.02 | 17.57 | 18.02 | 194,897 | +0.29(+1.64%) |
Dec 08, 2023 | 17.94 | 18.20 | 17.66 | 17.73 | 193,947 | -0.08(-0.45%) |
Dec 07, 2023 | 18.29 | 18.29 | 17.60 | 17.81 | 375,949 | -0.56(-3.05%) |
Dec 06, 2023 | 17.79 | 18.66 | 17.79 | 18.37 | 303,489 | +0.77(+4.37%) |
Dec 05, 2023 | 17.82 | 18.07 | 17.57 | 17.60 | 271,961 | -0.42(-2.33%) |
Dec 04, 2023 | 18.04 | 18.74 | 17.98 | 18.02 | 245,076 | -0.12(-0.66%) |
Dec 01, 2023 | 17.35 | 18.33 | 17.19 | 18.14 | 302,774 | +0.72(+4.13%) |
Nov 30, 2023 | 17.24 | 17.45 | 16.80 | 17.42 | 849,905 | +0.24(+1.40%) |
Nov 29, 2023 | 17.81 | 18.19 | 17.09 | 17.18 | 303,565 | -0.61(-3.43%) |
Nov 28, 2023 | 18.10 | 18.10 | 17.68 | 17.79 | 245,727 | -0.35(-1.93%) |
Nov 27, 2023 | 17.78 | 18.21 | 17.40 | 18.14 | 319,717 | +0.36(+2.02%) |
Nov 24, 2023 | 17.70 | 18.02 | 17.61 | 17.78 | 135,908 | +0.03(+0.17%) |
Nov 22, 2023 | 18.03 | 18.17 | 17.57 | 17.75 | 166,354 | -0.09(-0.50%) |
Nov 21, 2023 | 18.01 | 18.34 | 17.66 | 17.84 | 319,218 | -0.31(-1.71%) |
Nov 20, 2023 | 18.26 | 18.51 | 18.04 | 18.15 | 263,709 | -0.15(-0.82%) |
Nov 17, 2023 | 18.63 | 19.04 | 18.18 | 18.30 | 305,950 | -0.09(-0.49%) |
Nov 16, 2023 | 18.88 | 19.01 | 18.11 | 18.39 | 513,156 | -0.61(-3.21%) |
Nov 15, 2023 | 19.29 | 20.02 | 18.90 | 19.00 | 485,364 | -0.30(-1.55%) |
Nov 14, 2023 | 19.04 | 19.37 | 18.92 | 19.30 | 652,032 | +0.80(+4.32%) |
Nov 13, 2023 | 19.46 | 19.55 | 18.48 | 18.50 | 310,394 | -1.15(-5.85%) |
Nov 10, 2023 | 19.34 | 20.16 | 19.20 | 19.65 | 343,717 | +0.52(+2.72%) |
Nov 09, 2023 | 19.31 | 19.31 | 17.96 | 19.13 | 623,825 | -0.26(-1.34%) |
Nov 08, 2023 | 22.00 | 22.20 | 19.31 | 19.39 | 821,506 | -0.62(-3.10%) |
Nov 07, 2023 | 19.38 | 20.16 | 19.00 | 20.01 | 640,308 | +0.62(+3.20%) |
Nov 06, 2023 | 19.55 | 19.98 | 19.12 | 19.39 | 246,222 | -0.22(-1.12%) |
Nov 03, 2023 | 19.45 | 19.96 | 19.30 | 19.61 | 325,955 | +0.43(+2.24%) |
Nov 02, 2023 | 18.95 | 19.23 | 18.61 | 19.18 | 443,189 | +0.49(+2.62%) |
Nov 01, 2023 | 18.67 | 18.89 | 18.48 | 18.69 | 273,435 | -0.08(-0.43%) |
Oct 31, 2023 | 18.22 | 19.01 | 17.95 | 18.77 | 240,313 | +0.48(+2.62%) |
Oct 30, 2023 | 18.61 | 18.66 | 18.13 | 18.29 | 164,551 | -0.03(-0.16%) |
Oct 27, 2023 | 18.62 | 18.88 | 18.20 | 18.32 | 309,826 | -0.29(-1.56%) |
Oct 26, 2023 | 18.78 | 18.98 | 18.59 | 18.61 | 246,823 | -0.17(-0.91%) |
Oct 25, 2023 | 18.90 | 19.14 | 18.55 | 18.78 | 223,490 | -0.30(-1.57%) |
Oct 24, 2023 | 18.88 | 19.35 | 18.83 | 19.08 | 221,033 | +0.18(+0.95%) |
Oct 23, 2023 | 18.98 | 19.25 | 18.74 | 18.90 | 252,612 | -0.14(-0.74%) |
Oct 20, 2023 | 19.68 | 19.73 | 19.04 | 19.04 | 218,776 | -0.43(-2.21%) |
Oct 19, 2023 | 20.12 | 20.20 | 19.34 | 19.47 | 307,104 | -0.55(-2.75%) |
Oct 18, 2023 | 20.38 | 20.42 | 19.86 | 20.02 | 247,966 | -0.59(-2.86%) |
Oct 17, 2023 | 20.54 | 20.77 | 20.47 | 20.61 | 271,474 | -0.01(-0.05%) |
Oct 16, 2023 | 20.73 | 21.34 | 20.59 | 20.62 | 459,715 | +0.10(+0.49%) |
Oct 13, 2023 | 21.44 | 21.48 | 20.47 | 20.52 | 340,706 | -0.72(-3.39%) |
Oct 12, 2023 | 22.12 | 22.12 | 20.23 | 21.24 | 590,187 | -0.92(-4.15%) |
Oct 11, 2023 | 22.55 | 22.98 | 22.00 | 22.16 | 479,236 | -0.21(-0.96%) |
Oct 10, 2023 | 22.17 | 22.42 | 21.70 | 22.38 | 645,501 | +0.36(+1.61%) |
Oct 09, 2023 | 22.00 | 22.46 | 21.30 | 22.02 | 670,215 | -0.31(-1.39%) |
Oct 06, 2023 | 20.93 | 22.62 | 20.85 | 22.33 | 1,034,546 | +1.29(+6.13%) |
Oct 05, 2023 | 21.27 | 21.27 | 20.35 | 21.04 | 451,101 | -0.40(-1.87%) |
Oct 04, 2023 | 21.00 | 21.58 | 20.79 | 21.44 | 372,653 | +0.38(+1.80%) |
Oct 03, 2023 | 21.56 | 21.63 | 21.00 | 21.06 | 364,690 | -0.57(-2.64%) |