Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.00 | 24.09 | 23.39 | 23.49 | 1,720,455 | -0.51(-2.13%) |
Dec 28, 2023 | 23.96 | 24.15 | 23.68 | 24.00 | 1,449,815 | +0.27(+1.14%) |
Dec 27, 2023 | 23.88 | 24.02 | 23.51 | 23.73 | 1,356,040 | -0.11(-0.46%) |
Dec 26, 2023 | 24.17 | 24.25 | 23.80 | 23.84 | 1,283,625 | -0.12(-0.50%) |
Dec 22, 2023 | 24.14 | 24.34 | 23.82 | 23.96 | 1,082,866 | -0.12(-0.50%) |
Dec 21, 2023 | 23.99 | 24.10 | 23.38 | 24.08 | 1,660,450 | +0.52(+2.21%) |
Dec 20, 2023 | 24.19 | 24.59 | 23.55 | 23.56 | 2,049,890 | -0.92(-3.76%) |
Dec 19, 2023 | 24.24 | 24.98 | 24.24 | 24.48 | 2,877,788 | +0.29(+1.20%) |
Dec 18, 2023 | 24.00 | 24.47 | 23.75 | 24.19 | 2,591,607 | +0.04(+0.17%) |
Dec 15, 2023 | 23.80 | 24.16 | 23.43 | 24.15 | 5,049,632 | +0.61(+2.59%) |
Dec 14, 2023 | 22.69 | 23.74 | 22.64 | 23.54 | 5,003,002 | +1.35(+6.08%) |
Dec 13, 2023 | 21.30 | 22.23 | 21.06 | 22.19 | 4,516,972 | +0.95(+4.47%) |
Dec 12, 2023 | 20.53 | 21.25 | 20.43 | 21.24 | 2,647,024 | +0.71(+3.46%) |
Dec 11, 2023 | 20.05 | 20.55 | 19.82 | 20.53 | 1,863,818 | +0.27(+1.33%) |
Dec 08, 2023 | 19.86 | 20.57 | 19.72 | 20.26 | 1,033,316 | +0.19(+0.95%) |
Dec 07, 2023 | 20.50 | 20.50 | 19.68 | 20.07 | 2,173,528 | -0.43(-2.10%) |
Dec 06, 2023 | 21.03 | 21.20 | 20.48 | 20.50 | 1,402,387 | -0.38(-1.82%) |
Dec 05, 2023 | 20.48 | 20.96 | 20.05 | 20.88 | 1,773,986 | +0.25(+1.21%) |
Dec 04, 2023 | 20.51 | 21.00 | 20.39 | 20.63 | 2,398,208 | -0.58(-2.73%) |
Dec 01, 2023 | 20.16 | 21.50 | 20.13 | 21.21 | 3,719,759 | +1.19(+5.94%) |
Nov 30, 2023 | 20.55 | 20.65 | 19.63 | 20.02 | 2,535,489 | -0.43(-2.10%) |
Nov 29, 2023 | 19.92 | 21.12 | 19.91 | 20.45 | 3,692,060 | +0.96(+4.93%) |
Nov 28, 2023 | 18.98 | 19.74 | 18.80 | 19.49 | 2,598,132 | +0.53(+2.80%) |
Nov 27, 2023 | 18.72 | 19.11 | 18.66 | 18.96 | 1,392,370 | +0.07(+0.37%) |
Nov 24, 2023 | 18.84 | 19.05 | 18.79 | 18.89 | 504,004 | +0.00(+0.00%) |
Nov 22, 2023 | 19.00 | 19.20 | 18.70 | 18.89 | 1,650,891 | +0.14(+0.75%) |
Nov 21, 2023 | 18.64 | 19.18 | 18.59 | 18.75 | 1,682,489 | -0.17(-0.90%) |
Nov 20, 2023 | 18.57 | 19.37 | 18.57 | 18.92 | 1,919,948 | +0.36(+1.94%) |
Nov 17, 2023 | 17.91 | 18.62 | 17.85 | 18.56 | 2,523,469 | +0.80(+4.50%) |
Nov 16, 2023 | 18.02 | 18.06 | 17.50 | 17.76 | 1,931,142 | -0.41(-2.26%) |
Nov 15, 2023 | 18.39 | 18.78 | 18.05 | 18.17 | 2,988,324 | -0.15(-0.82%) |
Nov 14, 2023 | 17.95 | 18.36 | 17.82 | 18.32 | 2,398,024 | +1.14(+6.64%) |
Nov 13, 2023 | 17.38 | 17.49 | 17.11 | 17.18 | 1,840,300 | -0.27(-1.55%) |
Nov 10, 2023 | 17.07 | 17.63 | 16.91 | 17.45 | 2,186,281 | +0.40(+2.35%) |
Nov 09, 2023 | 18.37 | 18.44 | 16.86 | 17.05 | 3,394,373 | -1.20(-6.58%) |
Nov 08, 2023 | 18.45 | 18.61 | 17.77 | 18.25 | 3,652,279 | -0.67(-3.54%) |
Nov 07, 2023 | 18.55 | 19.15 | 18.28 | 18.92 | 2,077,810 | +0.60(+3.28%) |
Nov 06, 2023 | 19.02 | 19.07 | 18.00 | 18.32 | 1,798,874 | -0.68(-3.58%) |
Nov 03, 2023 | 18.35 | 19.00 | 18.35 | 19.00 | 2,664,121 | +0.76(+4.17%) |
Nov 02, 2023 | 18.00 | 18.58 | 17.77 | 18.24 | 2,365,739 | +0.69(+3.93%) |
Nov 01, 2023 | 17.65 | 18.63 | 17.12 | 17.55 | 4,552,107 | -0.39(-2.17%) |
Oct 31, 2023 | 17.67 | 18.05 | 17.29 | 17.94 | 3,855,086 | +0.32(+1.82%) |
Oct 30, 2023 | 17.62 | 17.88 | 17.39 | 17.62 | 2,382,288 | -0.05(-0.28%) |
Oct 27, 2023 | 17.84 | 17.94 | 17.54 | 17.67 | 1,582,869 | +0.00(+0.00%) |
Oct 26, 2023 | 17.82 | 17.93 | 17.40 | 17.67 | 2,099,670 | -0.04(-0.23%) |
Oct 25, 2023 | 18.41 | 18.41 | 17.60 | 17.71 | 2,009,804 | -0.92(-4.94%) |
Oct 24, 2023 | 18.62 | 19.15 | 18.30 | 18.63 | 2,377,218 | +0.34(+1.86%) |
Oct 23, 2023 | 18.27 | 18.53 | 17.86 | 18.29 | 2,517,432 | -0.26(-1.40%) |
Oct 20, 2023 | 18.97 | 19.00 | 18.20 | 18.55 | 2,228,029 | -0.41(-2.16%) |
Oct 19, 2023 | 19.13 | 19.41 | 18.89 | 18.96 | 2,253,239 | +0.04(+0.21%) |
Oct 18, 2023 | 19.03 | 19.15 | 18.70 | 18.92 | 2,115,975 | -0.13(-0.68%) |
Oct 17, 2023 | 18.25 | 19.28 | 18.11 | 19.05 | 3,302,568 | +0.47(+2.53%) |
Oct 16, 2023 | 17.93 | 18.75 | 17.81 | 18.58 | 2,503,247 | +0.84(+4.74%) |
Oct 13, 2023 | 17.93 | 17.93 | 17.52 | 17.74 | 1,167,121 | -0.18(-1.00%) |
Oct 12, 2023 | 18.58 | 18.69 | 17.71 | 17.92 | 1,866,001 | -0.78(-4.17%) |
Oct 11, 2023 | 18.74 | 19.01 | 18.52 | 18.70 | 1,891,997 | +0.00(+0.00%) |
Oct 10, 2023 | 19.15 | 19.61 | 18.69 | 18.70 | 1,846,317 | -0.40(-2.09%) |
Oct 09, 2023 | 19.17 | 19.46 | 19.05 | 19.10 | 1,306,987 | -0.41(-2.10%) |
Oct 06, 2023 | 18.59 | 19.76 | 18.52 | 19.51 | 2,420,372 | +0.69(+3.67%) |
Oct 05, 2023 | 18.90 | 18.95 | 18.52 | 18.82 | 1,662,276 | -0.09(-0.48%) |
Oct 04, 2023 | 18.74 | 19.14 | 18.59 | 18.91 | 1,693,023 | +0.31(+1.67%) |
Oct 03, 2023 | 19.16 | 19.30 | 18.45 | 18.60 | 1,682,959 | -0.77(-3.98%) |