Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.09 | 24.36 | 23.45 | 23.62 | 1,867,970 | -0.37(-1.54%) |
Dec 28, 2023 | 24.47 | 25.33 | 23.71 | 23.99 | 2,407,337 | -0.48(-1.96%) |
Dec 27, 2023 | 23.70 | 24.47 | 23.55 | 24.47 | 1,288,722 | +0.92(+3.91%) |
Dec 26, 2023 | 23.20 | 23.58 | 22.83 | 23.55 | 764,087 | +0.46(+1.99%) |
Dec 22, 2023 | 22.28 | 23.49 | 22.22 | 23.09 | 1,431,847 | +0.87(+3.92%) |
Dec 21, 2023 | 22.53 | 22.61 | 21.86 | 22.22 | 599,871 | +0.04(+0.18%) |
Dec 20, 2023 | 22.52 | 22.75 | 22.07 | 22.18 | 1,980,999 | -0.45(-1.99%) |
Dec 19, 2023 | 22.96 | 23.25 | 22.47 | 22.63 | 1,360,138 | +0.00(+0.00%) |
Dec 18, 2023 | 21.65 | 22.86 | 20.93 | 22.63 | 1,691,491 | +0.60(+2.72%) |
Dec 15, 2023 | 21.74 | 22.37 | 21.65 | 22.03 | 5,458,330 | +0.39(+1.80%) |
Dec 14, 2023 | 21.83 | 21.88 | 19.86 | 21.64 | 4,393,801 | +0.27(+1.26%) |
Dec 13, 2023 | 21.11 | 21.42 | 20.50 | 21.37 | 2,359,838 | +0.20(+0.94%) |
Dec 12, 2023 | 20.55 | 21.25 | 20.00 | 21.17 | 1,327,402 | +0.63(+3.07%) |
Dec 11, 2023 | 20.81 | 20.82 | 19.77 | 20.54 | 2,179,680 | -0.34(-1.63%) |
Dec 08, 2023 | 21.62 | 21.88 | 20.71 | 20.88 | 2,041,326 | -0.89(-4.09%) |
Dec 07, 2023 | 20.88 | 21.92 | 20.61 | 21.77 | 2,250,226 | +0.91(+4.36%) |
Dec 06, 2023 | 20.70 | 20.87 | 20.22 | 20.86 | 1,145,312 | +0.44(+2.15%) |
Dec 05, 2023 | 20.22 | 21.06 | 20.12 | 20.42 | 1,745,630 | +0.06(+0.29%) |
Dec 04, 2023 | 19.50 | 20.70 | 19.44 | 20.36 | 2,750,067 | +0.65(+3.30%) |
Dec 01, 2023 | 19.03 | 19.88 | 18.27 | 19.71 | 3,195,306 | +0.58(+3.03%) |
Nov 30, 2023 | 18.89 | 19.79 | 18.89 | 19.13 | 3,500,368 | +0.35(+1.86%) |
Nov 29, 2023 | 18.01 | 19.02 | 17.95 | 18.78 | 2,417,167 | +0.75(+4.16%) |
Nov 28, 2023 | 18.19 | 18.38 | 17.47 | 18.03 | 2,604,751 | -0.17(-0.93%) |
Nov 27, 2023 | 18.93 | 18.93 | 17.94 | 18.20 | 1,726,535 | -0.90(-4.71%) |
Nov 24, 2023 | 17.92 | 19.10 | 17.92 | 19.10 | 676,359 | +1.20(+6.70%) |
Nov 22, 2023 | 18.26 | 18.45 | 17.82 | 17.90 | 1,149,873 | -0.21(-1.16%) |
Nov 21, 2023 | 18.55 | 19.06 | 17.99 | 18.11 | 1,580,932 | -0.55(-2.95%) |
Nov 20, 2023 | 18.36 | 18.81 | 17.77 | 18.66 | 1,890,711 | +0.30(+1.63%) |
Nov 17, 2023 | 18.26 | 18.47 | 17.97 | 18.36 | 1,221,248 | +0.17(+0.93%) |
Nov 16, 2023 | 18.04 | 18.66 | 17.95 | 18.19 | 1,685,916 | +0.19(+1.06%) |
Nov 15, 2023 | 17.18 | 18.55 | 16.95 | 18.00 | 1,795,755 | +0.80(+4.65%) |
Nov 14, 2023 | 17.50 | 17.61 | 16.86 | 17.20 | 2,987,859 | +0.33(+1.96%) |
Nov 13, 2023 | 15.91 | 16.98 | 15.50 | 16.87 | 1,789,693 | +0.57(+3.50%) |
Nov 10, 2023 | 15.23 | 16.54 | 15.10 | 16.30 | 2,957,806 | +1.44(+9.69%) |
Nov 09, 2023 | 15.73 | 16.00 | 14.20 | 14.86 | 2,220,461 | -0.84(-5.35%) |
Nov 08, 2023 | 16.40 | 16.51 | 15.18 | 15.70 | 1,422,549 | -0.74(-4.50%) |
Nov 07, 2023 | 16.36 | 16.61 | 16.15 | 16.44 | 2,584,052 | +0.00(+0.00%) |
Nov 06, 2023 | 16.69 | 16.69 | 15.99 | 16.44 | 2,283,573 | +0.08(+0.49%) |
Nov 03, 2023 | 16.56 | 16.74 | 16.21 | 16.36 | 3,559,317 | -0.04(-0.24%) |
Nov 02, 2023 | 16.78 | 16.78 | 16.22 | 16.40 | 1,939,180 | +0.00(+0.00%) |
Nov 01, 2023 | 16.40 | 16.65 | 16.14 | 16.40 | 1,491,024 | +0.02(+0.12%) |
Oct 31, 2023 | 16.40 | 16.60 | 15.85 | 16.38 | 1,803,942 | -0.02(-0.12%) |
Oct 30, 2023 | 15.49 | 16.87 | 15.29 | 16.40 | 2,377,275 | +1.14(+7.47%) |
Oct 27, 2023 | 15.24 | 15.28 | 14.74 | 15.26 | 1,552,832 | +0.08(+0.53%) |
Oct 26, 2023 | 15.08 | 15.47 | 14.75 | 15.18 | 4,178,776 | +0.11(+0.73%) |
Oct 25, 2023 | 15.46 | 15.62 | 15.01 | 15.07 | 935,634 | -0.49(-3.15%) |
Oct 24, 2023 | 14.98 | 15.85 | 14.79 | 15.56 | 1,407,169 | +0.87(+5.92%) |
Oct 23, 2023 | 13.59 | 14.78 | 13.39 | 14.69 | 1,383,369 | +1.08(+7.94%) |
Oct 20, 2023 | 13.27 | 13.82 | 13.13 | 13.61 | 980,403 | +0.37(+2.79%) |
Oct 19, 2023 | 13.65 | 13.74 | 13.09 | 13.24 | 826,635 | -0.44(-3.22%) |
Oct 18, 2023 | 14.21 | 14.21 | 13.55 | 13.68 | 1,135,957 | -0.67(-4.67%) |
Oct 17, 2023 | 14.38 | 14.78 | 14.14 | 14.35 | 1,455,436 | -0.06(-0.42%) |
Oct 16, 2023 | 13.92 | 15.08 | 13.65 | 14.41 | 2,075,171 | +0.93(+6.90%) |
Oct 13, 2023 | 12.60 | 13.70 | 12.32 | 13.48 | 2,152,641 | +0.85(+6.73%) |
Oct 12, 2023 | 13.53 | 13.53 | 12.56 | 12.63 | 1,803,445 | -0.87(-6.44%) |
Oct 11, 2023 | 14.30 | 14.47 | 13.07 | 13.50 | 2,063,340 | -0.77(-5.40%) |
Oct 10, 2023 | 14.35 | 14.49 | 13.93 | 14.27 | 2,067,910 | -0.09(-0.63%) |
Oct 09, 2023 | 14.09 | 14.53 | 14.02 | 14.36 | 900,548 | +0.12(+0.84%) |
Oct 06, 2023 | 13.86 | 14.51 | 13.65 | 14.24 | 916,311 | +0.16(+1.14%) |
Oct 05, 2023 | 13.92 | 14.15 | 13.88 | 14.08 | 1,157,672 | +0.07(+0.50%) |
Oct 04, 2023 | 14.42 | 14.42 | 13.60 | 14.01 | 1,175,995 | -0.34(-2.37%) |
Oct 03, 2023 | 14.56 | 14.67 | 14.27 | 14.35 | 1,531,276 | -0.33(-2.25%) |