Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.03 | 20.18 | 19.76 | 20.17 | 79,566 | +0.13(+0.67%) |
Dec 28, 2023 | 19.76 | 20.19 | 19.68 | 20.03 | 51,560 | +0.12(+0.63%) |
Dec 27, 2023 | 19.75 | 19.97 | 19.70 | 19.91 | 50,546 | +0.25(+1.27%) |
Dec 26, 2023 | 19.65 | 19.70 | 19.57 | 19.66 | 31,808 | +0.13(+0.69%) |
Dec 22, 2023 | 19.23 | 19.69 | 19.23 | 19.52 | 50,029 | +0.41(+2.16%) |
Dec 21, 2023 | 19.07 | 19.39 | 19.03 | 19.11 | 66,399 | +0.04(+0.20%) |
Dec 20, 2023 | 19.29 | 19.40 | 19.05 | 19.07 | 29,475 | -0.27(-1.39%) |
Dec 19, 2023 | 19.00 | 19.57 | 19.00 | 19.34 | 60,748 | +0.15(+0.80%) |
Dec 18, 2023 | 19.35 | 19.36 | 19.10 | 19.19 | 55,845 | -0.08(-0.40%) |
Dec 15, 2023 | 19.48 | 19.48 | 19.23 | 19.26 | 20,267 | -0.06(-0.30%) |
Dec 14, 2023 | 19.36 | 19.43 | 19.24 | 19.32 | 52,798 | +0.13(+0.70%) |
Dec 13, 2023 | 18.98 | 19.19 | 18.95 | 19.19 | 49,072 | +0.33(+1.73%) |
Dec 12, 2023 | 19.02 | 19.27 | 18.84 | 18.86 | 37,273 | -0.12(-0.61%) |
Dec 11, 2023 | 19.42 | 19.42 | 18.93 | 18.98 | 35,001 | +0.05(+0.25%) |
Dec 08, 2023 | 19.57 | 19.58 | 18.85 | 18.93 | 45,742 | -0.64(-3.29%) |
Dec 07, 2023 | 19.17 | 19.76 | 19.17 | 19.57 | 52,876 | +0.41(+2.14%) |
Dec 06, 2023 | 18.92 | 19.29 | 18.92 | 19.16 | 41,280 | +0.31(+1.67%) |
Dec 05, 2023 | 19.10 | 19.28 | 18.78 | 18.85 | 21,473 | -0.28(-1.44%) |
Dec 04, 2023 | 19.06 | 19.28 | 19.03 | 19.12 | 32,824 | +0.00(+0.00%) |
Dec 01, 2023 | 18.99 | 19.12 | 18.98 | 19.12 | 35,432 | +0.27(+1.41%) |
Nov 30, 2023 | 18.59 | 18.89 | 18.48 | 18.86 | 52,681 | +0.27(+1.44%) |
Nov 29, 2023 | 18.44 | 18.69 | 18.35 | 18.59 | 36,696 | +0.26(+1.40%) |
Nov 28, 2023 | 18.14 | 18.35 | 18.14 | 18.33 | 53,870 | +0.05(+0.26%) |
Nov 27, 2023 | 18.49 | 18.49 | 18.24 | 18.28 | 30,569 | -0.19(-1.03%) |
Nov 24, 2023 | 18.51 | 18.56 | 18.40 | 18.48 | 11,152 | +0.08(+0.41%) |
Nov 22, 2023 | 18.38 | 18.48 | 18.23 | 18.40 | 47,973 | +0.24(+1.31%) |
Nov 21, 2023 | 18.32 | 18.39 | 18.10 | 18.16 | 32,406 | -0.10(-0.52%) |
Nov 20, 2023 | 18.25 | 18.32 | 18.20 | 18.26 | 24,944 | +0.12(+0.68%) |
Nov 17, 2023 | 18.20 | 18.25 | 18.07 | 18.13 | 34,145 | -0.05(-0.26%) |
Nov 16, 2023 | 18.46 | 18.51 | 18.00 | 18.18 | 45,247 | -0.15(-0.83%) |
Nov 15, 2023 | 18.48 | 18.48 | 18.28 | 18.33 | 19,556 | +0.00(+0.00%) |
Nov 14, 2023 | 18.05 | 18.40 | 17.62 | 18.33 | 62,445 | +0.68(+3.83%) |
Nov 13, 2023 | 17.76 | 17.87 | 17.47 | 17.66 | 33,355 | -0.08(-0.43%) |
Nov 10, 2023 | 17.92 | 18.01 | 17.68 | 17.73 | 28,076 | -0.19(-1.06%) |
Nov 09, 2023 | 17.83 | 18.11 | 17.81 | 17.92 | 23,673 | +0.10(+0.58%) |
Nov 08, 2023 | 17.89 | 18.03 | 17.79 | 17.82 | 34,346 | +0.00(+0.00%) |
Nov 07, 2023 | 17.88 | 17.88 | 17.73 | 17.82 | 12,522 | +0.05(+0.26%) |
Nov 06, 2023 | 18.01 | 18.26 | 17.75 | 17.77 | 24,284 | -0.19(-1.04%) |
Nov 03, 2023 | 17.50 | 18.00 | 17.49 | 17.96 | 21,314 | +0.60(+3.45%) |
Nov 02, 2023 | 17.00 | 17.45 | 16.97 | 17.36 | 35,272 | +0.38(+2.26%) |
Nov 01, 2023 | 16.45 | 16.98 | 16.30 | 16.98 | 62,919 | +0.72(+4.43%) |
Oct 31, 2023 | 16.15 | 16.33 | 16.05 | 16.26 | 28,810 | +0.17(+1.05%) |
Oct 30, 2023 | 15.81 | 16.31 | 15.81 | 16.09 | 30,355 | +0.24(+1.53%) |
Oct 27, 2023 | 15.80 | 15.86 | 15.72 | 15.85 | 38,646 | -0.05(-0.29%) |
Oct 26, 2023 | 16.16 | 16.18 | 15.87 | 15.89 | 28,489 | -0.33(-2.02%) |
Oct 25, 2023 | 16.43 | 16.55 | 16.22 | 16.22 | 33,417 | -0.24(-1.48%) |
Oct 24, 2023 | 16.43 | 16.68 | 16.36 | 16.46 | 24,024 | +0.22(+1.38%) |
Oct 23, 2023 | 16.24 | 16.56 | 16.23 | 16.24 | 21,703 | -0.04(-0.23%) |
Oct 20, 2023 | 16.34 | 16.43 | 16.22 | 16.28 | 22,571 | -0.10(-0.63%) |
Oct 19, 2023 | 16.60 | 16.73 | 16.36 | 16.38 | 33,446 | -0.28(-1.68%) |
Oct 18, 2023 | 16.87 | 16.92 | 16.64 | 16.66 | 39,333 | -0.27(-1.60%) |
Oct 17, 2023 | 16.96 | 17.01 | 16.79 | 16.93 | 37,836 | +0.01(+0.05%) |
Oct 16, 2023 | 16.83 | 16.97 | 16.83 | 16.92 | 15,606 | +0.06(+0.33%) |
Oct 13, 2023 | 17.14 | 17.14 | 16.82 | 16.87 | 25,924 | -0.18(-1.04%) |
Oct 12, 2023 | 17.34 | 17.34 | 17.02 | 17.04 | 31,976 | -0.28(-1.62%) |
Oct 11, 2023 | 17.33 | 17.34 | 17.19 | 17.32 | 32,719 | +0.06(+0.32%) |
Oct 10, 2023 | 17.06 | 17.30 | 16.91 | 17.27 | 41,779 | +0.23(+1.36%) |
Oct 09, 2023 | 17.15 | 17.15 | 17.00 | 17.04 | 22,405 | -0.07(-0.43%) |
Oct 06, 2023 | 17.06 | 17.12 | 16.92 | 17.11 | 68,792 | +0.11(+0.65%) |
Oct 05, 2023 | 16.90 | 17.01 | 16.84 | 17.00 | 24,385 | +0.10(+0.60%) |
Oct 04, 2023 | 16.92 | 17.00 | 16.75 | 16.90 | 30,313 | -0.02(-0.11%) |
Oct 03, 2023 | 17.16 | 17.31 | 16.89 | 16.92 | 37,892 | -0.35(-2.04%) |