Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.06 | 22.14 | 21.69 | 21.71 | 885,921 | -0.48(-2.17%) |
Dec 28, 2023 | 21.64 | 22.20 | 21.64 | 22.19 | 850,422 | +0.29(+1.34%) |
Dec 27, 2023 | 21.92 | 22.07 | 21.77 | 21.90 | 904,156 | -0.07(-0.30%) |
Dec 26, 2023 | 21.60 | 22.12 | 21.46 | 21.97 | 613,772 | +0.46(+2.15%) |
Dec 22, 2023 | 21.81 | 22.11 | 21.37 | 21.50 | 737,507 | -0.09(-0.44%) |
Dec 21, 2023 | 21.75 | 22.06 | 21.32 | 21.60 | 995,772 | -0.13(-0.61%) |
Dec 20, 2023 | 21.85 | 22.56 | 21.72 | 21.73 | 1,186,874 | -0.13(-0.61%) |
Dec 19, 2023 | 22.07 | 22.17 | 21.84 | 21.86 | 1,189,310 | +0.02(+0.09%) |
Dec 18, 2023 | 22.58 | 22.58 | 21.81 | 21.84 | 1,321,787 | -0.64(-2.86%) |
Dec 15, 2023 | 22.80 | 23.04 | 22.19 | 22.49 | 3,103,932 | -0.40(-1.74%) |
Dec 14, 2023 | 21.98 | 23.07 | 21.98 | 22.88 | 2,225,171 | +1.79(+8.47%) |
Dec 13, 2023 | 19.86 | 21.26 | 19.70 | 21.10 | 1,782,024 | +1.18(+5.94%) |
Dec 12, 2023 | 20.09 | 20.09 | 19.80 | 19.91 | 882,570 | -0.21(-1.03%) |
Dec 11, 2023 | 20.28 | 20.44 | 20.12 | 20.12 | 1,473,068 | -0.23(-1.12%) |
Dec 08, 2023 | 19.90 | 20.37 | 19.81 | 20.35 | 1,724,877 | +0.26(+1.32%) |
Dec 07, 2023 | 19.60 | 20.16 | 19.59 | 20.08 | 1,425,544 | +0.49(+2.51%) |
Dec 06, 2023 | 19.64 | 20.09 | 19.42 | 19.59 | 2,204,649 | +0.24(+1.22%) |
Dec 05, 2023 | 19.61 | 19.70 | 19.14 | 19.36 | 1,124,628 | -0.41(-2.06%) |
Dec 04, 2023 | 19.18 | 19.78 | 19.15 | 19.76 | 1,213,053 | +0.40(+2.05%) |
Dec 01, 2023 | 17.93 | 19.37 | 17.75 | 19.37 | 1,996,858 | +1.45(+8.07%) |
Nov 30, 2023 | 17.75 | 18.01 | 17.55 | 17.92 | 2,286,436 | +0.22(+1.23%) |
Nov 29, 2023 | 17.67 | 18.36 | 17.67 | 17.70 | 1,558,374 | +0.25(+1.41%) |
Nov 28, 2023 | 16.89 | 17.50 | 16.62 | 17.46 | 1,624,606 | +0.56(+3.30%) |
Nov 27, 2023 | 16.89 | 17.01 | 16.71 | 16.90 | 1,189,827 | -0.05(-0.28%) |
Nov 24, 2023 | 16.98 | 17.11 | 16.81 | 16.94 | 473,035 | -0.15(-0.88%) |
Nov 22, 2023 | 17.30 | 17.38 | 17.01 | 17.10 | 1,157,899 | +0.03(+0.17%) |
Nov 21, 2023 | 17.59 | 17.60 | 17.06 | 17.07 | 1,076,526 | -0.75(-4.19%) |
Nov 20, 2023 | 17.70 | 17.81 | 17.36 | 17.81 | 1,197,915 | +0.12(+0.69%) |
Nov 17, 2023 | 17.58 | 17.74 | 17.38 | 17.69 | 1,715,901 | +0.39(+2.24%) |
Nov 16, 2023 | 18.06 | 18.10 | 17.30 | 17.30 | 1,601,456 | -0.83(-4.57%) |
Nov 15, 2023 | 17.76 | 18.53 | 17.75 | 18.13 | 2,024,369 | +0.39(+2.18%) |
Nov 14, 2023 | 16.84 | 18.05 | 16.83 | 17.75 | 1,726,817 | +1.49(+9.17%) |
Nov 13, 2023 | 16.14 | 16.36 | 15.80 | 16.25 | 1,515,053 | -0.30(-1.83%) |
Nov 10, 2023 | 16.69 | 16.69 | 16.35 | 16.56 | 1,178,091 | +0.02(+0.11%) |
Nov 09, 2023 | 17.39 | 17.41 | 16.48 | 16.54 | 1,564,717 | -0.69(-4.01%) |
Nov 08, 2023 | 17.52 | 17.60 | 17.17 | 17.23 | 1,011,167 | -0.21(-1.21%) |
Nov 07, 2023 | 17.99 | 18.17 | 17.43 | 17.44 | 1,214,310 | -0.66(-3.66%) |
Nov 06, 2023 | 18.28 | 18.41 | 17.99 | 18.10 | 844,243 | -0.32(-1.75%) |
Nov 03, 2023 | 18.36 | 18.80 | 18.33 | 18.43 | 1,129,662 | +0.60(+3.36%) |
Nov 02, 2023 | 17.04 | 17.86 | 16.97 | 17.83 | 1,578,119 | +1.24(+7.49%) |
Nov 01, 2023 | 16.41 | 16.77 | 16.29 | 16.59 | 1,174,289 | +0.12(+0.73%) |
Oct 31, 2023 | 16.61 | 16.75 | 16.29 | 16.47 | 1,620,000 | -0.02(-0.11%) |
Oct 30, 2023 | 16.68 | 16.96 | 16.17 | 16.48 | 1,969,112 | +0.10(+0.62%) |
Oct 27, 2023 | 16.65 | 16.65 | 16.19 | 16.38 | 2,187,385 | -0.08(-0.50%) |
Oct 26, 2023 | 16.34 | 16.61 | 16.20 | 16.47 | 2,082,365 | +0.32(+2.00%) |
Oct 25, 2023 | 16.80 | 16.88 | 15.70 | 16.14 | 3,174,678 | -0.86(-5.04%) |
Oct 24, 2023 | 16.99 | 17.17 | 16.85 | 17.00 | 2,554,739 | +0.18(+1.09%) |
Oct 23, 2023 | 16.80 | 17.06 | 16.71 | 16.82 | 2,490,246 | -0.16(-0.92%) |
Oct 20, 2023 | 17.20 | 17.42 | 16.97 | 16.97 | 1,710,506 | -0.23(-1.34%) |
Oct 19, 2023 | 17.68 | 17.83 | 17.11 | 17.20 | 1,583,959 | -0.59(-3.31%) |
Oct 18, 2023 | 18.28 | 18.35 | 17.76 | 17.79 | 1,250,731 | -0.77(-4.16%) |
Oct 17, 2023 | 18.06 | 18.72 | 18.04 | 18.57 | 1,284,911 | +0.26(+1.41%) |
Oct 16, 2023 | 17.90 | 18.39 | 17.73 | 18.31 | 1,450,409 | +0.59(+3.32%) |
Oct 13, 2023 | 18.14 | 18.24 | 17.66 | 17.72 | 1,192,549 | -0.34(-1.89%) |
Oct 12, 2023 | 18.23 | 18.23 | 17.83 | 18.06 | 690,090 | -0.30(-1.65%) |
Oct 11, 2023 | 17.97 | 18.44 | 17.97 | 18.36 | 1,162,169 | +0.41(+2.31%) |
Oct 10, 2023 | 17.93 | 18.19 | 17.84 | 17.95 | 933,630 | +0.06(+0.36%) |
Oct 09, 2023 | 17.39 | 18.01 | 17.32 | 17.88 | 943,039 | +0.23(+1.30%) |
Oct 06, 2023 | 17.70 | 17.89 | 17.08 | 17.65 | 1,789,801 | -0.27(-1.49%) |
Oct 05, 2023 | 17.84 | 18.03 | 17.65 | 17.92 | 1,223,102 | -0.02(-0.10%) |
Oct 04, 2023 | 17.80 | 17.98 | 17.53 | 17.94 | 1,523,666 | +0.28(+1.56%) |
Oct 03, 2023 | 18.28 | 18.33 | 17.55 | 17.66 | 1,197,788 | -0.77(-4.19%) |