Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.84 | 20.86 | 20.66 | 20.74 | 425,245 | -0.14(-0.66%) |
Dec 28, 2023 | 20.75 | 20.88 | 20.74 | 20.87 | 573,977 | +0.05(+0.24%) |
Dec 27, 2023 | 20.83 | 20.88 | 20.74 | 20.82 | 305,902 | +0.00(+0.00%) |
Dec 26, 2023 | 20.68 | 20.88 | 20.64 | 20.82 | 281,651 | +0.17(+0.81%) |
Dec 22, 2023 | 20.67 | 20.83 | 20.58 | 20.66 | 372,701 | +0.09(+0.43%) |
Dec 21, 2023 | 20.47 | 20.57 | 20.33 | 20.57 | 433,991 | +0.24(+1.16%) |
Dec 20, 2023 | 20.64 | 20.77 | 20.31 | 20.33 | 573,242 | -0.35(-1.71%) |
Dec 19, 2023 | 20.46 | 20.70 | 20.43 | 20.69 | 481,043 | +0.28(+1.39%) |
Dec 18, 2023 | 20.57 | 20.57 | 20.39 | 20.40 | 866,384 | -0.08(-0.38%) |
Dec 15, 2023 | 20.68 | 20.70 | 20.42 | 20.48 | 511,288 | -0.24(-1.18%) |
Dec 14, 2023 | 20.51 | 20.90 | 20.51 | 20.72 | 505,415 | +0.43(+2.11%) |
Dec 13, 2023 | 19.62 | 20.30 | 19.52 | 20.29 | 335,376 | +0.63(+3.22%) |
Dec 12, 2023 | 19.76 | 19.76 | 19.58 | 19.66 | 307,846 | -0.09(-0.44%) |
Dec 11, 2023 | 19.74 | 19.79 | 19.66 | 19.75 | 402,664 | +0.02(+0.10%) |
Dec 08, 2023 | 19.72 | 19.81 | 19.64 | 19.73 | 182,976 | +0.01(+0.05%) |
Dec 07, 2023 | 19.59 | 19.74 | 19.50 | 19.72 | 247,094 | +0.18(+0.90%) |
Dec 06, 2023 | 19.49 | 19.71 | 19.49 | 19.54 | 401,536 | +0.09(+0.45%) |
Dec 05, 2023 | 19.53 | 19.54 | 19.38 | 19.46 | 241,345 | -0.15(-0.75%) |
Dec 04, 2023 | 19.43 | 19.64 | 19.36 | 19.60 | 354,245 | +0.12(+0.60%) |
Dec 01, 2023 | 19.05 | 19.48 | 18.96 | 19.48 | 359,558 | +0.43(+2.25%) |
Nov 30, 2023 | 19.01 | 19.09 | 18.88 | 19.06 | 339,187 | +0.13(+0.67%) |
Nov 29, 2023 | 18.95 | 19.10 | 18.89 | 18.93 | 348,918 | +0.09(+0.47%) |
Nov 28, 2023 | 18.81 | 18.87 | 18.68 | 18.84 | 403,142 | +0.04(+0.21%) |
Nov 27, 2023 | 18.82 | 18.82 | 18.71 | 18.80 | 291,703 | -0.08(-0.41%) |
Nov 24, 2023 | 18.84 | 18.91 | 18.78 | 18.88 | 191,118 | +0.07(+0.36%) |
Nov 22, 2023 | 18.79 | 18.84 | 18.70 | 18.81 | 335,936 | +0.09(+0.47%) |
Nov 21, 2023 | 18.81 | 18.82 | 18.66 | 18.72 | 755,853 | -0.15(-0.78%) |
Nov 20, 2023 | 18.91 | 18.91 | 18.70 | 18.87 | 1,150,101 | -0.04(-0.20%) |
Nov 17, 2023 | 18.87 | 18.95 | 18.82 | 18.91 | 734,567 | +0.12(+0.62%) |
Nov 16, 2023 | 18.89 | 18.95 | 18.69 | 18.79 | 526,972 | -0.13(-0.67%) |
Nov 15, 2023 | 18.71 | 18.97 | 18.71 | 18.92 | 519,344 | +0.27(+1.46%) |
Nov 14, 2023 | 18.22 | 18.70 | 18.22 | 18.65 | 706,136 | +0.78(+4.34%) |
Nov 13, 2023 | 17.95 | 17.96 | 17.79 | 17.87 | 381,786 | -0.13(-0.70%) |
Nov 10, 2023 | 18.02 | 18.02 | 17.82 | 18.00 | 277,902 | +0.05(+0.27%) |
Nov 09, 2023 | 18.17 | 18.17 | 17.92 | 17.95 | 289,221 | -0.17(-0.96%) |
Nov 08, 2023 | 18.33 | 18.34 | 18.06 | 18.12 | 322,818 | -0.20(-1.11%) |
Nov 07, 2023 | 18.41 | 18.41 | 18.29 | 18.33 | 256,060 | -0.13(-0.68%) |
Nov 06, 2023 | 18.69 | 18.69 | 18.42 | 18.45 | 386,290 | -0.17(-0.94%) |
Nov 03, 2023 | 18.42 | 18.72 | 18.42 | 18.63 | 380,382 | +0.40(+2.18%) |
Nov 02, 2023 | 17.83 | 18.23 | 17.83 | 18.23 | 563,693 | +0.48(+2.73%) |
Nov 01, 2023 | 17.74 | 17.77 | 17.58 | 17.75 | 401,682 | +0.03(+0.16%) |
Oct 31, 2023 | 17.66 | 17.77 | 17.59 | 17.72 | 239,196 | +0.04(+0.22%) |
Oct 30, 2023 | 17.58 | 17.73 | 17.50 | 17.68 | 423,868 | +0.22(+1.28%) |
Oct 27, 2023 | 17.87 | 17.87 | 17.40 | 17.45 | 614,793 | -0.36(-2.01%) |
Oct 26, 2023 | 17.80 | 17.93 | 17.75 | 17.81 | 587,529 | +0.04(+0.22%) |
Oct 25, 2023 | 17.76 | 17.81 | 17.63 | 17.77 | 444,562 | -0.07(-0.38%) |
Oct 24, 2023 | 17.78 | 17.94 | 17.77 | 17.84 | 480,264 | +0.17(+0.99%) |
Oct 23, 2023 | 17.76 | 17.90 | 17.64 | 17.67 | 402,992 | -0.15(-0.85%) |
Oct 20, 2023 | 18.06 | 18.12 | 17.80 | 17.82 | 477,516 | -0.28(-1.55%) |
Oct 19, 2023 | 18.31 | 18.44 | 18.07 | 18.10 | 542,318 | -0.20(-1.11%) |
Oct 18, 2023 | 18.51 | 18.52 | 18.28 | 18.30 | 395,090 | -0.32(-1.71%) |
Oct 17, 2023 | 18.27 | 18.69 | 18.23 | 18.62 | 358,312 | +0.27(+1.47%) |
Oct 16, 2023 | 18.23 | 18.40 | 18.14 | 18.35 | 270,497 | +0.27(+1.49%) |
Oct 13, 2023 | 18.27 | 18.28 | 18.03 | 18.08 | 320,888 | -0.08(-0.43%) |
Oct 12, 2023 | 18.44 | 18.44 | 18.02 | 18.16 | 450,728 | -0.26(-1.41%) |
Oct 11, 2023 | 18.39 | 18.48 | 18.29 | 18.42 | 305,608 | +0.08(+0.42%) |
Oct 10, 2023 | 18.21 | 18.42 | 18.21 | 18.34 | 419,005 | +0.22(+1.22%) |
Oct 09, 2023 | 17.91 | 18.15 | 17.91 | 18.12 | 258,380 | +0.14(+0.75%) |
Oct 06, 2023 | 17.88 | 18.07 | 17.61 | 17.98 | 444,337 | +0.02(+0.11%) |
Oct 05, 2023 | 17.92 | 18.00 | 17.82 | 17.96 | 494,207 | +0.01(+0.05%) |
Oct 04, 2023 | 17.97 | 17.98 | 17.72 | 17.95 | 258,117 | +0.02(+0.11%) |
Oct 03, 2023 | 18.00 | 18.00 | 17.79 | 17.94 | 618,228 | -0.13(-0.69%) |