Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.50 | 19.75 | 19.42 | 19.63 | 987,371 | +0.06(+0.31%) |
Dec 28, 2023 | 19.25 | 19.80 | 19.25 | 19.57 | 1,172,371 | +0.33(+1.70%) |
Dec 27, 2023 | 19.25 | 19.43 | 19.18 | 19.25 | 700,842 | +0.06(+0.29%) |
Dec 26, 2023 | 19.16 | 19.38 | 19.13 | 19.19 | 943,732 | -0.48(-2.44%) |
Dec 22, 2023 | 19.64 | 19.92 | 19.61 | 19.67 | 876,151 | +0.17(+0.85%) |
Dec 21, 2023 | 19.51 | 19.59 | 19.37 | 19.50 | 815,237 | +0.24(+1.25%) |
Dec 20, 2023 | 19.49 | 19.83 | 19.26 | 19.26 | 1,093,583 | -0.15(-0.76%) |
Dec 19, 2023 | 19.43 | 19.60 | 19.31 | 19.41 | 1,056,763 | -0.18(-0.90%) |
Dec 18, 2023 | 19.98 | 20.21 | 19.47 | 19.59 | 1,568,315 | +0.03(+0.14%) |
Dec 15, 2023 | 18.90 | 19.56 | 18.85 | 19.56 | 1,981,124 | +0.82(+4.39%) |
Dec 14, 2023 | 18.61 | 18.89 | 18.47 | 18.74 | 1,493,806 | +0.42(+2.27%) |
Dec 13, 2023 | 18.64 | 18.71 | 17.96 | 18.32 | 1,477,789 | -0.42(-2.22%) |
Dec 12, 2023 | 18.38 | 18.90 | 18.23 | 18.74 | 2,516,086 | +0.31(+1.68%) |
Dec 11, 2023 | 18.47 | 18.65 | 18.35 | 18.43 | 727,135 | -0.11(-0.57%) |
Dec 08, 2023 | 18.66 | 18.86 | 18.51 | 18.53 | 648,297 | +0.06(+0.30%) |
Dec 07, 2023 | 18.45 | 18.51 | 18.19 | 18.48 | 1,099,997 | -0.09(-0.50%) |
Dec 06, 2023 | 18.88 | 18.93 | 18.55 | 18.57 | 1,231,509 | -0.33(-1.76%) |
Dec 05, 2023 | 19.42 | 19.42 | 18.80 | 18.90 | 1,911,167 | -1.15(-5.71%) |
Dec 04, 2023 | 19.86 | 20.12 | 19.45 | 20.05 | 2,413,665 | +0.03(+0.14%) |
Dec 01, 2023 | 19.52 | 20.19 | 19.47 | 20.02 | 2,221,887 | +0.59(+3.01%) |
Nov 30, 2023 | 18.66 | 19.44 | 18.62 | 19.44 | 2,191,047 | +0.88(+4.73%) |
Nov 29, 2023 | 18.44 | 18.75 | 18.36 | 18.56 | 1,542,557 | +0.27(+1.50%) |
Nov 28, 2023 | 18.32 | 18.35 | 18.17 | 18.28 | 1,263,870 | -0.03(-0.15%) |
Nov 27, 2023 | 18.50 | 18.59 | 18.15 | 18.31 | 1,041,620 | -0.19(-1.04%) |
Nov 24, 2023 | 18.28 | 18.79 | 18.21 | 18.50 | 1,079,250 | +0.56(+3.11%) |
Nov 22, 2023 | 17.84 | 18.00 | 17.72 | 17.95 | 608,277 | +0.05(+0.26%) |
Nov 21, 2023 | 17.48 | 18.02 | 17.40 | 17.90 | 1,101,478 | +0.48(+2.73%) |
Nov 20, 2023 | 17.49 | 17.51 | 17.35 | 17.42 | 568,732 | +0.05(+0.26%) |
Nov 17, 2023 | 17.38 | 17.60 | 17.32 | 17.38 | 797,803 | +0.12(+0.69%) |
Nov 16, 2023 | 17.19 | 17.38 | 17.03 | 17.26 | 977,287 | +0.07(+0.43%) |
Nov 15, 2023 | 17.37 | 17.48 | 17.16 | 17.19 | 812,677 | -0.13(-0.74%) |
Nov 14, 2023 | 16.94 | 17.37 | 16.39 | 17.31 | 1,769,029 | +0.38(+2.27%) |
Nov 13, 2023 | 16.83 | 16.99 | 16.63 | 16.93 | 715,073 | +0.11(+0.65%) |
Nov 10, 2023 | 16.98 | 17.08 | 16.72 | 16.82 | 818,489 | -0.12(-0.70%) |
Nov 09, 2023 | 16.71 | 17.10 | 16.71 | 16.94 | 1,033,537 | +0.51(+3.12%) |
Nov 08, 2023 | 16.76 | 16.76 | 16.37 | 16.43 | 947,844 | -0.28(-1.70%) |
Nov 07, 2023 | 17.10 | 17.10 | 16.69 | 16.71 | 758,303 | -0.59(-3.43%) |
Nov 06, 2023 | 17.27 | 17.38 | 17.17 | 17.31 | 470,246 | +0.13(+0.75%) |
Nov 03, 2023 | 17.34 | 17.35 | 16.99 | 17.18 | 643,703 | -0.05(-0.32%) |
Nov 02, 2023 | 16.98 | 17.26 | 16.87 | 17.23 | 769,036 | +0.40(+2.39%) |
Nov 01, 2023 | 17.02 | 17.03 | 16.65 | 16.83 | 623,349 | -0.24(-1.39%) |
Oct 31, 2023 | 17.03 | 17.42 | 16.97 | 17.07 | 809,680 | +0.11(+0.65%) |
Oct 30, 2023 | 16.98 | 17.10 | 16.79 | 16.96 | 796,612 | +0.06(+0.38%) |
Oct 27, 2023 | 17.07 | 17.15 | 16.83 | 16.89 | 739,730 | -0.13(-0.75%) |
Oct 26, 2023 | 17.01 | 17.13 | 16.76 | 17.02 | 881,292 | -0.18(-1.06%) |
Oct 25, 2023 | 17.41 | 17.43 | 16.99 | 17.21 | 1,282,350 | -0.32(-1.83%) |
Oct 24, 2023 | 17.28 | 17.66 | 17.19 | 17.53 | 1,001,484 | +0.41(+2.40%) |
Oct 23, 2023 | 17.46 | 17.46 | 17.05 | 17.11 | 1,120,408 | -0.56(-3.16%) |
Oct 20, 2023 | 17.94 | 18.00 | 17.57 | 17.67 | 760,737 | -0.27(-1.48%) |
Oct 19, 2023 | 17.83 | 18.11 | 17.73 | 17.94 | 1,229,255 | +0.00(+0.03%) |
Oct 18, 2023 | 18.17 | 18.23 | 17.90 | 17.93 | 568,069 | -0.33(-1.83%) |
Oct 17, 2023 | 17.86 | 18.32 | 17.86 | 18.27 | 1,104,876 | +0.40(+2.25%) |
Oct 16, 2023 | 18.13 | 18.12 | 17.67 | 17.86 | 655,981 | -0.16(-0.86%) |
Oct 13, 2023 | 18.02 | 18.10 | 17.81 | 18.02 | 617,076 | +0.10(+0.56%) |
Oct 12, 2023 | 18.28 | 18.35 | 17.86 | 17.92 | 965,509 | -0.22(-1.21%) |
Oct 11, 2023 | 17.88 | 18.17 | 17.76 | 18.14 | 978,180 | +0.18(+1.02%) |
Oct 10, 2023 | 18.24 | 18.28 | 17.86 | 17.95 | 904,504 | -0.04(-0.20%) |
Oct 09, 2023 | 18.08 | 18.17 | 17.85 | 17.99 | 826,018 | -0.13(-0.71%) |
Oct 06, 2023 | 18.03 | 18.46 | 17.95 | 18.12 | 1,730,883 | +0.23(+1.28%) |
Oct 05, 2023 | 17.24 | 17.95 | 17.23 | 17.89 | 1,148,794 | +0.67(+3.87%) |
Oct 04, 2023 | 17.26 | 17.37 | 16.95 | 17.22 | 948,317 | -0.17(-1.00%) |
Oct 03, 2023 | 17.43 | 17.60 | 17.28 | 17.40 | 1,020,945 | -0.16(-0.89%) |