Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.07 | 17.27 | 16.77 | 16.80 | 3,360,192 | -0.29(-1.70%) |
Dec 28, 2023 | 17.12 | 17.31 | 16.85 | 17.09 | 2,281,675 | -0.03(-0.18%) |
Dec 27, 2023 | 17.36 | 17.43 | 16.93 | 17.12 | 2,977,701 | -0.25(-1.44%) |
Dec 26, 2023 | 17.26 | 17.73 | 17.20 | 17.37 | 2,790,228 | +0.12(+0.70%) |
Dec 22, 2023 | 17.19 | 17.50 | 16.90 | 17.25 | 4,297,740 | -0.05(-0.29%) |
Dec 21, 2023 | 17.11 | 17.44 | 16.82 | 17.30 | 5,765,781 | +0.64(+3.84%) |
Dec 20, 2023 | 18.35 | 18.37 | 16.59 | 16.66 | 11,344,458 | -1.79(-9.70%) |
Dec 19, 2023 | 18.73 | 18.91 | 17.80 | 18.45 | 10,345,868 | -0.52(-2.74%) |
Dec 18, 2023 | 18.59 | 19.03 | 18.32 | 18.97 | 5,624,708 | +0.07(+0.37%) |
Dec 15, 2023 | 19.42 | 19.44 | 17.94 | 18.90 | 10,177,153 | -0.34(-1.77%) |
Dec 14, 2023 | 19.38 | 20.15 | 19.00 | 19.24 | 13,158,096 | +0.79(+4.28%) |
Dec 13, 2023 | 16.56 | 18.50 | 16.42 | 18.45 | 7,108,820 | +1.72(+10.28%) |
Dec 12, 2023 | 16.31 | 16.95 | 15.68 | 16.73 | 5,374,861 | +0.34(+2.07%) |
Dec 11, 2023 | 15.81 | 16.67 | 15.80 | 16.39 | 3,359,735 | +0.58(+3.67%) |
Dec 08, 2023 | 15.85 | 16.36 | 15.54 | 15.81 | 3,427,875 | -0.07(-0.44%) |
Dec 07, 2023 | 15.93 | 16.18 | 15.72 | 15.88 | 3,153,251 | +0.06(+0.38%) |
Dec 06, 2023 | 16.30 | 16.52 | 15.80 | 15.82 | 4,085,092 | -0.30(-1.86%) |
Dec 05, 2023 | 15.82 | 16.20 | 15.43 | 16.12 | 4,592,877 | +0.13(+0.81%) |
Dec 04, 2023 | 16.20 | 16.66 | 15.88 | 15.99 | 7,096,273 | -0.28(-1.72%) |
Dec 01, 2023 | 15.41 | 16.37 | 15.28 | 16.27 | 5,659,309 | +0.80(+5.17%) |
Nov 30, 2023 | 15.01 | 15.63 | 14.62 | 15.47 | 4,520,154 | +0.56(+3.76%) |
Nov 29, 2023 | 15.16 | 15.55 | 14.81 | 14.91 | 5,097,394 | +0.00(+0.00%) |
Nov 28, 2023 | 14.70 | 15.18 | 14.41 | 14.91 | 3,384,650 | +0.15(+1.02%) |
Nov 27, 2023 | 14.95 | 15.20 | 14.54 | 14.76 | 5,381,475 | -0.31(-2.06%) |
Nov 24, 2023 | 15.33 | 15.33 | 14.99 | 15.07 | 1,919,266 | -0.27(-1.76%) |
Nov 22, 2023 | 15.35 | 15.50 | 15.18 | 15.34 | 3,233,066 | +0.08(+0.52%) |
Nov 21, 2023 | 15.58 | 15.72 | 15.23 | 15.26 | 2,788,532 | -0.55(-3.48%) |
Nov 20, 2023 | 15.45 | 16.14 | 15.16 | 15.81 | 4,269,360 | +0.65(+4.29%) |
Nov 17, 2023 | 15.33 | 15.33 | 14.73 | 15.16 | 3,578,897 | -0.06(-0.39%) |
Nov 16, 2023 | 15.30 | 15.69 | 15.12 | 15.22 | 3,186,182 | -0.38(-2.44%) |
Nov 15, 2023 | 15.31 | 16.14 | 15.25 | 15.60 | 5,919,322 | +0.30(+1.96%) |
Nov 14, 2023 | 14.48 | 15.54 | 14.47 | 15.30 | 7,627,557 | +1.36(+9.76%) |
Nov 13, 2023 | 13.86 | 14.38 | 13.75 | 13.94 | 6,709,599 | -0.07(-0.50%) |
Nov 10, 2023 | 13.67 | 14.41 | 13.34 | 14.01 | 7,859,425 | +0.24(+1.74%) |
Nov 09, 2023 | 15.15 | 15.24 | 13.64 | 13.77 | 10,785,820 | -1.24(-8.26%) |
Nov 08, 2023 | 15.74 | 15.86 | 13.74 | 15.01 | 22,445,736 | -3.21(-17.62%) |
Nov 07, 2023 | 17.86 | 18.48 | 17.56 | 18.22 | 9,094,134 | +0.22(+1.22%) |
Nov 06, 2023 | 18.41 | 18.41 | 17.43 | 18.00 | 7,202,657 | -0.13(-0.72%) |
Nov 03, 2023 | 18.03 | 18.92 | 17.99 | 18.13 | 5,898,649 | +0.49(+2.78%) |
Nov 02, 2023 | 17.23 | 17.84 | 17.01 | 17.64 | 6,833,431 | +0.89(+5.31%) |
Nov 01, 2023 | 17.28 | 17.50 | 15.88 | 16.75 | 9,838,877 | -0.58(-3.35%) |
Oct 31, 2023 | 17.42 | 17.55 | 16.91 | 17.33 | 3,399,590 | +0.15(+0.87%) |
Oct 30, 2023 | 17.34 | 17.66 | 16.60 | 17.18 | 4,169,484 | +0.11(+0.64%) |
Oct 27, 2023 | 17.46 | 17.82 | 16.84 | 17.07 | 6,029,636 | -0.76(-4.26%) |
Oct 26, 2023 | 18.54 | 18.93 | 17.66 | 17.83 | 7,045,994 | +0.20(+1.13%) |
Oct 25, 2023 | 18.23 | 18.27 | 17.50 | 17.63 | 4,449,327 | -0.74(-4.03%) |
Oct 24, 2023 | 18.62 | 19.04 | 18.31 | 18.37 | 4,424,997 | +0.14(+0.77%) |
Oct 23, 2023 | 17.18 | 18.48 | 17.16 | 18.23 | 5,162,640 | +0.71(+4.05%) |
Oct 20, 2023 | 16.99 | 18.13 | 16.80 | 17.52 | 8,479,460 | -0.48(-2.67%) |
Oct 19, 2023 | 18.70 | 18.89 | 17.92 | 18.00 | 3,486,074 | -0.47(-2.54%) |
Oct 18, 2023 | 18.80 | 19.07 | 18.32 | 18.47 | 3,767,762 | -0.68(-3.55%) |
Oct 17, 2023 | 18.90 | 19.64 | 18.52 | 19.15 | 4,433,806 | +0.48(+2.57%) |
Oct 16, 2023 | 19.49 | 19.60 | 18.02 | 18.67 | 7,940,036 | -0.77(-3.96%) |
Oct 13, 2023 | 20.19 | 20.49 | 19.39 | 19.44 | 2,752,484 | -0.84(-4.14%) |
Oct 12, 2023 | 21.20 | 21.20 | 20.08 | 20.28 | 2,609,738 | -0.85(-4.02%) |
Oct 11, 2023 | 21.32 | 21.65 | 20.81 | 21.13 | 4,275,226 | +0.51(+2.47%) |
Oct 10, 2023 | 19.50 | 21.01 | 19.48 | 20.62 | 4,881,511 | +1.28(+6.62%) |
Oct 09, 2023 | 19.47 | 19.81 | 19.21 | 19.34 | 4,091,970 | -0.41(-2.08%) |
Oct 06, 2023 | 18.60 | 20.17 | 18.53 | 19.75 | 7,138,300 | +0.92(+4.89%) |
Oct 05, 2023 | 20.23 | 20.23 | 18.81 | 18.83 | 7,154,883 | -1.50(-7.38%) |
Oct 04, 2023 | 19.69 | 20.35 | 19.09 | 20.33 | 7,140,448 | +0.78(+4.02%) |
Oct 03, 2023 | 20.84 | 20.95 | 19.14 | 19.55 | 7,916,104 | -1.81(-8.50%) |