Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.71 | 19.78 | 19.69 | 19.74 | 3,055,761 | -0.02(-0.10%) |
Dec 28, 2023 | 19.81 | 19.90 | 19.75 | 19.76 | 1,975,023 | -0.11(-0.55%) |
Dec 27, 2023 | 19.78 | 19.94 | 19.77 | 19.87 | 2,130,101 | +0.10(+0.51%) |
Dec 26, 2023 | 19.70 | 19.78 | 19.65 | 19.77 | 1,526,217 | +0.13(+0.66%) |
Dec 22, 2023 | 19.76 | 19.80 | 19.61 | 19.64 | 2,134,262 | +0.09(+0.46%) |
Dec 21, 2023 | 19.53 | 19.57 | 19.47 | 19.55 | 1,764,108 | +0.15(+0.77%) |
Dec 20, 2023 | 19.48 | 19.50 | 19.40 | 19.40 | 1,838,892 | -0.12(-0.61%) |
Dec 19, 2023 | 19.42 | 19.57 | 19.41 | 19.52 | 1,408,428 | +0.15(+0.77%) |
Dec 18, 2023 | 19.35 | 19.45 | 19.32 | 19.37 | 1,720,430 | +0.08(+0.41%) |
Dec 15, 2023 | 19.46 | 19.50 | 19.27 | 19.29 | 2,206,939 | -0.19(-0.98%) |
Dec 14, 2023 | 19.48 | 19.59 | 19.40 | 19.48 | 2,269,442 | +0.13(+0.67%) |
Dec 13, 2023 | 18.96 | 19.36 | 18.92 | 19.35 | 3,266,491 | +0.42(+2.22%) |
Dec 12, 2023 | 18.97 | 18.98 | 18.91 | 18.93 | 1,505,333 | -0.02(-0.11%) |
Dec 11, 2023 | 19.03 | 19.04 | 18.90 | 18.95 | 1,962,674 | -0.21(-1.10%) |
Dec 08, 2023 | 19.18 | 19.27 | 19.08 | 19.16 | 2,431,054 | -0.25(-1.29%) |
Dec 07, 2023 | 19.44 | 19.46 | 19.32 | 19.41 | 2,380,611 | +0.02(+0.10%) |
Dec 06, 2023 | 19.43 | 19.45 | 19.35 | 19.39 | 2,083,729 | +0.07(+0.36%) |
Dec 05, 2023 | 19.35 | 19.38 | 19.23 | 19.32 | 1,696,939 | -0.07(-0.36%) |
Dec 04, 2023 | 19.57 | 19.64 | 19.33 | 19.39 | 3,718,416 | -0.42(-2.12%) |
Dec 01, 2023 | 19.47 | 19.85 | 19.47 | 19.81 | 3,175,880 | +0.34(+1.75%) |
Nov 30, 2023 | 19.50 | 19.53 | 19.43 | 19.47 | 2,074,021 | -0.09(-0.46%) |
Nov 29, 2023 | 19.50 | 19.60 | 19.50 | 19.56 | 2,300,521 | +0.04(+0.20%) |
Nov 28, 2023 | 19.38 | 19.54 | 19.35 | 19.52 | 2,695,012 | +0.26(+1.35%) |
Nov 27, 2023 | 19.24 | 19.27 | 19.19 | 19.26 | 2,046,491 | +0.11(+0.57%) |
Nov 24, 2023 | 19.13 | 19.16 | 19.10 | 19.15 | 982,993 | +0.11(+0.58%) |
Nov 22, 2023 | 19.12 | 19.16 | 19.01 | 19.04 | 1,184,462 | -0.08(-0.42%) |
Nov 21, 2023 | 19.14 | 19.20 | 19.09 | 19.12 | 2,652,232 | +0.20(+1.06%) |
Nov 20, 2023 | 18.80 | 18.93 | 18.80 | 18.92 | 2,146,083 | -0.03(-0.16%) |
Nov 17, 2023 | 18.97 | 18.99 | 18.93 | 18.95 | 1,864,929 | +0.00(+0.00%) |
Nov 16, 2023 | 18.86 | 19.02 | 18.86 | 18.95 | 1,630,814 | +0.21(+1.12%) |
Nov 15, 2023 | 18.78 | 18.79 | 18.71 | 18.74 | 2,432,032 | -0.04(-0.21%) |
Nov 14, 2023 | 18.74 | 18.85 | 18.74 | 18.78 | 2,062,970 | +0.16(+0.86%) |
Nov 13, 2023 | 18.50 | 18.65 | 18.48 | 18.62 | 2,198,687 | +0.10(+0.54%) |
Nov 10, 2023 | 18.63 | 18.63 | 18.49 | 18.52 | 2,103,387 | -0.21(-1.12%) |
Nov 09, 2023 | 18.66 | 18.80 | 18.66 | 18.73 | 2,708,798 | +0.09(+0.48%) |
Nov 08, 2023 | 18.77 | 18.78 | 18.63 | 18.64 | 2,024,370 | -0.20(-1.06%) |
Nov 07, 2023 | 18.80 | 18.84 | 18.75 | 18.84 | 1,353,397 | -0.07(-0.37%) |
Nov 06, 2023 | 19.00 | 19.00 | 18.91 | 18.91 | 995,029 | -0.15(-0.79%) |
Nov 03, 2023 | 19.02 | 19.13 | 19.02 | 19.06 | 1,903,385 | +0.06(+0.32%) |
Nov 02, 2023 | 18.99 | 19.01 | 18.93 | 19.00 | 1,814,066 | +0.08(+0.42%) |
Nov 01, 2023 | 18.98 | 19.07 | 18.85 | 18.92 | 3,290,114 | -0.06(-0.32%) |
Oct 31, 2023 | 19.09 | 19.20 | 18.93 | 18.98 | 3,011,117 | -0.12(-0.63%) |
Oct 30, 2023 | 19.15 | 19.15 | 19.05 | 19.10 | 2,144,850 | -0.10(-0.52%) |
Oct 27, 2023 | 18.97 | 19.22 | 18.93 | 19.20 | 2,182,559 | +0.21(+1.11%) |
Oct 26, 2023 | 18.91 | 19.03 | 18.87 | 18.99 | 2,549,344 | +0.05(+0.26%) |
Oct 25, 2023 | 18.91 | 19.01 | 18.78 | 18.94 | 2,687,567 | +0.07(+0.37%) |
Oct 24, 2023 | 18.79 | 18.92 | 18.74 | 18.87 | 2,795,048 | -0.01(-0.05%) |
Oct 23, 2023 | 18.92 | 18.93 | 18.84 | 18.88 | 2,478,916 | -0.06(-0.32%) |
Oct 20, 2023 | 18.93 | 19.10 | 18.89 | 18.94 | 2,913,115 | +0.06(+0.32%) |
Oct 19, 2023 | 18.67 | 18.92 | 18.66 | 18.88 | 2,050,909 | +0.22(+1.18%) |
Oct 18, 2023 | 18.66 | 18.77 | 18.54 | 18.66 | 3,305,788 | +0.27(+1.47%) |
Oct 17, 2023 | 18.40 | 18.47 | 18.36 | 18.39 | 1,447,638 | +0.03(+0.16%) |
Oct 16, 2023 | 18.35 | 18.40 | 18.32 | 18.36 | 1,629,701 | -0.08(-0.43%) |
Oct 13, 2023 | 18.25 | 18.47 | 18.23 | 18.44 | 2,125,977 | +0.56(+3.13%) |
Oct 12, 2023 | 17.94 | 17.97 | 17.87 | 17.88 | 1,309,128 | -0.04(-0.22%) |
Oct 11, 2023 | 17.90 | 17.96 | 17.87 | 17.92 | 1,245,891 | +0.12(+0.67%) |
Oct 10, 2023 | 17.76 | 17.82 | 17.73 | 17.80 | 1,889,611 | -0.02(-0.11%) |
Oct 09, 2023 | 17.66 | 17.83 | 17.65 | 17.82 | 1,713,138 | +0.32(+1.83%) |
Oct 06, 2023 | 17.44 | 17.55 | 17.38 | 17.50 | 2,626,412 | +0.09(+0.52%) |
Oct 05, 2023 | 17.40 | 17.43 | 17.35 | 17.41 | 1,695,400 | -0.03(-0.17%) |
Oct 04, 2023 | 17.45 | 17.47 | 17.38 | 17.44 | 2,677,375 | +0.00(+0.00%) |
Oct 03, 2023 | 17.44 | 17.53 | 17.41 | 17.44 | 2,661,659 | -0.06(-0.34%) |