Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.43 | 23.43 | 22.76 | 22.81 | 346,240 | -0.73(-3.08%) |
Dec 28, 2023 | 23.42 | 23.79 | 22.07 | 23.54 | 220,986 | -0.08(-0.33%) |
Dec 27, 2023 | 23.82 | 23.98 | 23.27 | 23.62 | 250,139 | -0.10(-0.41%) |
Dec 26, 2023 | 23.46 | 23.88 | 23.21 | 23.72 | 196,245 | +0.42(+1.81%) |
Dec 22, 2023 | 23.19 | 23.68 | 23.05 | 23.29 | 270,958 | +0.29(+1.28%) |
Dec 21, 2023 | 22.66 | 23.11 | 22.20 | 23.00 | 296,959 | +0.63(+2.80%) |
Dec 20, 2023 | 22.85 | 23.43 | 22.37 | 22.37 | 452,408 | -0.44(-1.93%) |
Dec 19, 2023 | 22.92 | 23.41 | 22.67 | 22.81 | 302,507 | +0.05(+0.22%) |
Dec 18, 2023 | 23.08 | 23.14 | 22.70 | 22.76 | 604,406 | -0.10(-0.43%) |
Dec 15, 2023 | 22.89 | 23.03 | 22.44 | 22.86 | 1,855,937 | +0.10(+0.43%) |
Dec 14, 2023 | 23.13 | 23.62 | 22.62 | 22.76 | 581,007 | +0.58(+2.61%) |
Dec 13, 2023 | 20.70 | 22.24 | 20.25 | 22.19 | 634,175 | +1.64(+7.97%) |
Dec 12, 2023 | 20.74 | 20.79 | 20.39 | 20.55 | 310,656 | -0.34(-1.64%) |
Dec 11, 2023 | 20.99 | 21.25 | 20.87 | 20.89 | 291,489 | -0.16(-0.75%) |
Dec 08, 2023 | 21.17 | 21.52 | 21.01 | 21.05 | 335,520 | +0.04(+0.19%) |
Dec 07, 2023 | 20.55 | 21.13 | 20.46 | 21.01 | 243,132 | +0.62(+3.03%) |
Dec 06, 2023 | 20.61 | 21.25 | 20.37 | 20.39 | 313,306 | +0.08(+0.39%) |
Dec 05, 2023 | 20.66 | 20.67 | 20.22 | 20.31 | 165,228 | -0.38(-1.85%) |
Dec 04, 2023 | 20.08 | 20.89 | 20.06 | 20.70 | 455,922 | +0.43(+2.13%) |
Dec 01, 2023 | 18.74 | 20.30 | 18.68 | 20.26 | 498,682 | +1.50(+7.99%) |
Nov 30, 2023 | 18.88 | 18.94 | 18.56 | 18.76 | 366,376 | -0.01(-0.05%) |
Nov 29, 2023 | 18.85 | 19.38 | 18.74 | 18.77 | 314,475 | +0.13(+0.68%) |
Nov 28, 2023 | 18.57 | 18.78 | 18.26 | 18.65 | 188,057 | +0.00(+0.00%) |
Nov 27, 2023 | 18.71 | 18.83 | 18.40 | 18.65 | 170,011 | -0.20(-1.04%) |
Nov 24, 2023 | 18.89 | 19.01 | 18.75 | 18.84 | 64,069 | -0.02(-0.10%) |
Nov 22, 2023 | 18.83 | 18.98 | 18.55 | 18.86 | 169,141 | +0.32(+1.75%) |
Nov 21, 2023 | 18.99 | 19.02 | 18.52 | 18.54 | 163,382 | -0.56(-2.93%) |
Nov 20, 2023 | 19.14 | 19.17 | 18.88 | 19.10 | 228,533 | -0.08(-0.41%) |
Nov 17, 2023 | 19.23 | 19.45 | 19.12 | 19.18 | 310,728 | +0.23(+1.19%) |
Nov 16, 2023 | 19.45 | 19.46 | 18.76 | 18.95 | 198,530 | -0.47(-2.42%) |
Nov 15, 2023 | 19.09 | 19.74 | 19.09 | 19.42 | 353,112 | +0.32(+1.69%) |
Nov 14, 2023 | 18.43 | 19.39 | 18.43 | 19.10 | 384,945 | +1.62(+9.25%) |
Nov 13, 2023 | 17.38 | 17.59 | 17.09 | 17.48 | 153,052 | +0.00(+0.00%) |
Nov 10, 2023 | 17.53 | 17.65 | 17.27 | 17.48 | 226,208 | +0.03(+0.17%) |
Nov 09, 2023 | 17.94 | 18.02 | 17.25 | 17.45 | 213,809 | -0.42(-2.36%) |
Nov 08, 2023 | 18.40 | 18.40 | 17.75 | 17.87 | 174,321 | -0.43(-2.33%) |
Nov 07, 2023 | 18.56 | 18.65 | 18.28 | 18.30 | 274,280 | -0.39(-2.08%) |
Nov 06, 2023 | 19.12 | 19.12 | 18.67 | 18.69 | 231,320 | -0.45(-2.33%) |
Nov 03, 2023 | 18.73 | 19.31 | 18.73 | 19.13 | 267,904 | +1.07(+5.90%) |
Nov 02, 2023 | 17.14 | 18.11 | 17.14 | 18.07 | 339,005 | +1.26(+7.50%) |
Nov 01, 2023 | 16.69 | 16.85 | 16.48 | 16.81 | 210,655 | +0.11(+0.64%) |
Oct 31, 2023 | 16.85 | 17.15 | 16.42 | 16.70 | 256,017 | -0.16(-0.92%) |
Oct 30, 2023 | 16.80 | 16.97 | 16.58 | 16.85 | 209,073 | +0.18(+1.10%) |
Oct 27, 2023 | 17.16 | 17.16 | 16.41 | 16.67 | 279,409 | -0.48(-2.83%) |
Oct 26, 2023 | 16.33 | 17.42 | 16.33 | 17.15 | 327,898 | +0.78(+4.74%) |
Oct 25, 2023 | 16.24 | 16.61 | 15.45 | 16.38 | 483,432 | +0.04(+0.24%) |
Oct 24, 2023 | 16.97 | 17.06 | 16.18 | 16.34 | 364,204 | -0.52(-3.10%) |
Oct 23, 2023 | 16.75 | 17.26 | 16.69 | 16.86 | 290,670 | +0.04(+0.23%) |
Oct 20, 2023 | 17.48 | 17.48 | 16.80 | 16.82 | 410,599 | -0.67(-3.82%) |
Oct 19, 2023 | 17.78 | 18.02 | 17.45 | 17.49 | 209,147 | -0.27(-1.53%) |
Oct 18, 2023 | 18.25 | 18.25 | 17.69 | 17.77 | 176,994 | -0.65(-3.53%) |
Oct 17, 2023 | 17.80 | 18.84 | 17.80 | 18.42 | 377,234 | +0.58(+3.26%) |
Oct 16, 2023 | 17.79 | 17.95 | 17.68 | 17.83 | 323,745 | +0.24(+1.38%) |
Oct 13, 2023 | 18.37 | 18.41 | 17.49 | 17.59 | 229,321 | -0.55(-3.05%) |
Oct 12, 2023 | 18.38 | 18.38 | 18.00 | 18.14 | 257,329 | -0.26(-1.42%) |
Oct 11, 2023 | 18.25 | 18.59 | 18.25 | 18.41 | 266,678 | +0.15(+0.80%) |
Oct 10, 2023 | 17.95 | 18.32 | 17.95 | 18.26 | 228,371 | +0.38(+2.11%) |
Oct 09, 2023 | 17.35 | 17.92 | 17.35 | 17.88 | 224,721 | +0.27(+1.54%) |
Oct 06, 2023 | 17.29 | 17.79 | 16.84 | 17.61 | 281,790 | +0.12(+0.66%) |
Oct 05, 2023 | 17.14 | 17.53 | 16.77 | 17.49 | 322,494 | +0.37(+2.15%) |
Oct 04, 2023 | 16.93 | 17.16 | 16.59 | 17.13 | 196,131 | +0.25(+1.49%) |
Oct 03, 2023 | 17.02 | 17.13 | 16.59 | 16.87 | 363,108 | -0.24(-1.42%) |