Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.37 | 22.37 | 21.88 | 22.20 | 63,193 | -0.17(-0.75%) |
Dec 28, 2023 | 22.49 | 22.60 | 22.26 | 22.37 | 24,376 | -0.25(-1.10%) |
Dec 27, 2023 | 22.44 | 22.69 | 22.39 | 22.61 | 44,652 | +0.11(+0.48%) |
Dec 26, 2023 | 22.07 | 22.57 | 22.06 | 22.51 | 70,462 | +0.39(+1.75%) |
Dec 22, 2023 | 22.12 | 22.34 | 21.91 | 22.12 | 115,113 | +0.11(+0.49%) |
Dec 21, 2023 | 21.92 | 22.18 | 21.83 | 22.01 | 97,067 | +0.46(+2.14%) |
Dec 20, 2023 | 21.58 | 22.37 | 21.30 | 21.55 | 69,730 | -0.14(-0.63%) |
Dec 19, 2023 | 21.55 | 21.83 | 21.32 | 21.69 | 59,636 | +0.15(+0.68%) |
Dec 18, 2023 | 22.17 | 22.22 | 21.49 | 21.54 | 64,881 | -0.63(-2.84%) |
Dec 15, 2023 | 21.95 | 22.24 | 21.00 | 22.17 | 231,699 | +1.28(+6.12%) |
Dec 14, 2023 | 20.52 | 21.20 | 18.46 | 20.89 | 125,577 | +0.37(+1.82%) |
Dec 13, 2023 | 18.98 | 20.60 | 18.98 | 20.52 | 139,316 | +1.65(+8.75%) |
Dec 12, 2023 | 18.83 | 19.01 | 18.66 | 18.86 | 38,340 | +0.11(+0.58%) |
Dec 11, 2023 | 18.86 | 18.86 | 18.52 | 18.76 | 38,414 | +0.02(+0.10%) |
Dec 08, 2023 | 18.94 | 19.01 | 18.65 | 18.74 | 27,103 | -0.07(-0.37%) |
Dec 07, 2023 | 18.31 | 18.82 | 18.28 | 18.81 | 27,087 | +0.31(+1.70%) |
Dec 06, 2023 | 18.56 | 18.92 | 18.39 | 18.49 | 56,354 | +0.11(+0.59%) |
Dec 05, 2023 | 18.43 | 18.62 | 18.32 | 18.38 | 22,713 | -0.13(-0.69%) |
Dec 04, 2023 | 18.36 | 18.66 | 18.34 | 18.51 | 54,550 | +0.09(+0.48%) |
Dec 01, 2023 | 17.83 | 18.56 | 17.82 | 18.42 | 39,522 | +0.46(+2.57%) |
Nov 30, 2023 | 18.10 | 18.10 | 17.85 | 17.96 | 17,712 | -0.05(-0.27%) |
Nov 29, 2023 | 18.03 | 18.26 | 17.74 | 18.01 | 14,390 | +0.20(+1.10%) |
Nov 28, 2023 | 18.26 | 18.35 | 17.81 | 17.81 | 11,877 | -0.43(-2.37%) |
Nov 27, 2023 | 18.16 | 18.35 | 18.12 | 18.25 | 19,090 | -0.06(-0.32%) |
Nov 24, 2023 | 18.08 | 18.49 | 17.93 | 18.30 | 6,226 | +0.14(+0.76%) |
Nov 22, 2023 | 18.27 | 18.27 | 18.11 | 18.17 | 13,423 | +0.10(+0.54%) |
Nov 21, 2023 | 18.29 | 18.32 | 18.03 | 18.07 | 14,719 | -0.32(-1.76%) |
Nov 20, 2023 | 18.71 | 18.87 | 18.28 | 18.39 | 19,733 | -0.31(-1.68%) |
Nov 17, 2023 | 18.62 | 18.79 | 18.62 | 18.71 | 32,066 | +0.02(+0.11%) |
Nov 16, 2023 | 19.00 | 19.00 | 18.59 | 18.69 | 19,368 | -0.24(-1.25%) |
Nov 15, 2023 | 18.72 | 19.29 | 18.72 | 18.92 | 46,018 | +0.13(+0.68%) |
Nov 14, 2023 | 17.70 | 18.80 | 17.70 | 18.80 | 93,594 | +1.46(+8.45%) |
Nov 13, 2023 | 17.45 | 17.45 | 17.20 | 17.33 | 31,364 | +0.13(+0.74%) |
Nov 10, 2023 | 17.06 | 17.30 | 17.06 | 17.20 | 45,655 | +0.08(+0.46%) |
Nov 09, 2023 | 17.27 | 17.40 | 17.09 | 17.12 | 31,911 | -0.16(-0.91%) |
Nov 08, 2023 | 17.65 | 17.65 | 17.11 | 17.28 | 35,369 | -0.28(-1.57%) |
Nov 07, 2023 | 17.70 | 17.70 | 17.44 | 17.56 | 41,742 | +0.03(+0.17%) |
Nov 06, 2023 | 17.61 | 17.65 | 17.49 | 17.53 | 20,208 | -0.19(-1.05%) |
Nov 03, 2023 | 18.03 | 18.26 | 17.63 | 17.71 | 72,264 | +0.01(+0.06%) |
Nov 02, 2023 | 17.20 | 17.71 | 17.08 | 17.70 | 55,589 | +0.60(+3.51%) |
Nov 01, 2023 | 17.20 | 17.50 | 17.09 | 17.11 | 55,434 | +0.09(+0.52%) |
Oct 31, 2023 | 16.82 | 17.07 | 16.78 | 17.02 | 33,249 | +0.08(+0.46%) |
Oct 30, 2023 | 17.25 | 17.38 | 16.82 | 16.94 | 28,270 | -0.12(-0.69%) |
Oct 27, 2023 | 17.33 | 17.33 | 16.96 | 17.06 | 26,992 | -0.40(-2.31%) |
Oct 26, 2023 | 17.32 | 17.89 | 17.32 | 17.46 | 31,532 | +0.29(+1.66%) |
Oct 25, 2023 | 16.52 | 17.42 | 16.52 | 17.17 | 33,658 | -0.05(-0.29%) |
Oct 24, 2023 | 17.68 | 17.68 | 17.21 | 17.22 | 18,127 | -0.28(-1.57%) |
Oct 23, 2023 | 17.37 | 17.74 | 17.29 | 17.50 | 40,324 | +0.12(+0.68%) |
Oct 20, 2023 | 17.48 | 17.48 | 17.24 | 17.38 | 28,620 | -0.02(-0.11%) |
Oct 19, 2023 | 17.39 | 17.61 | 17.38 | 17.40 | 21,339 | -0.06(-0.34%) |
Oct 18, 2023 | 17.59 | 17.62 | 17.39 | 17.46 | 27,890 | -0.30(-1.72%) |
Oct 17, 2023 | 17.62 | 17.94 | 17.38 | 17.76 | 37,184 | +0.38(+2.21%) |
Oct 16, 2023 | 17.42 | 17.67 | 17.30 | 17.38 | 44,562 | +0.20(+1.14%) |
Oct 13, 2023 | 17.90 | 17.90 | 17.03 | 17.18 | 37,870 | -0.56(-3.16%) |
Oct 12, 2023 | 18.12 | 18.12 | 17.64 | 17.74 | 19,952 | -0.33(-1.85%) |
Oct 11, 2023 | 18.05 | 18.40 | 17.84 | 18.08 | 23,043 | +0.19(+1.04%) |
Oct 10, 2023 | 17.94 | 18.09 | 17.89 | 17.89 | 20,214 | +0.35(+2.02%) |
Oct 09, 2023 | 17.28 | 17.63 | 17.22 | 17.54 | 33,420 | +0.09(+0.51%) |
Oct 06, 2023 | 17.06 | 17.68 | 16.98 | 17.45 | 39,061 | +0.11(+0.62%) |
Oct 05, 2023 | 17.24 | 17.41 | 17.16 | 17.34 | 29,985 | +0.10(+0.57%) |
Oct 04, 2023 | 16.96 | 17.33 | 16.93 | 17.24 | 36,357 | +0.23(+1.33%) |
Oct 03, 2023 | 17.46 | 17.46 | 16.91 | 17.02 | 22,684 | -0.45(-2.59%) |