Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.74 | 21.00 | 20.65 | 20.88 | 928,598 | +0.06(+0.31%) |
Dec 28, 2023 | 20.47 | 21.05 | 20.47 | 20.81 | 1,102,586 | +0.35(+1.70%) |
Dec 27, 2023 | 20.47 | 20.65 | 20.39 | 20.46 | 659,124 | +0.06(+0.29%) |
Dec 26, 2023 | 20.37 | 20.61 | 20.35 | 20.40 | 887,556 | -0.51(-2.44%) |
Dec 22, 2023 | 20.89 | 21.18 | 20.85 | 20.91 | 823,998 | +0.18(+0.85%) |
Dec 21, 2023 | 20.75 | 20.83 | 20.60 | 20.74 | 766,710 | +0.26(+1.25%) |
Dec 20, 2023 | 20.72 | 21.08 | 20.48 | 20.48 | 1,028,487 | -0.16(-0.76%) |
Dec 19, 2023 | 20.66 | 20.84 | 20.54 | 20.64 | 993,859 | -0.19(-0.90%) |
Dec 18, 2023 | 21.25 | 21.49 | 20.70 | 20.83 | 1,474,961 | +0.03(+0.14%) |
Dec 15, 2023 | 20.10 | 20.80 | 20.04 | 20.80 | 1,863,197 | +0.87(+4.39%) |
Dec 14, 2023 | 19.79 | 20.09 | 19.64 | 19.92 | 1,404,887 | +0.44(+2.27%) |
Dec 13, 2023 | 19.82 | 19.89 | 19.10 | 19.48 | 1,389,824 | -0.44(-2.22%) |
Dec 12, 2023 | 19.54 | 20.10 | 19.38 | 19.92 | 2,366,317 | +0.33(+1.68%) |
Dec 11, 2023 | 19.64 | 19.83 | 19.51 | 19.59 | 683,852 | -0.11(-0.57%) |
Dec 08, 2023 | 19.84 | 20.05 | 19.68 | 19.71 | 609,707 | +0.06(+0.30%) |
Dec 07, 2023 | 19.62 | 19.68 | 19.34 | 19.65 | 1,034,520 | -0.10(-0.50%) |
Dec 06, 2023 | 20.07 | 20.13 | 19.72 | 19.75 | 1,158,203 | -0.35(-1.76%) |
Dec 05, 2023 | 20.65 | 20.65 | 19.99 | 20.10 | 1,797,405 | -1.22(-5.71%) |
Dec 04, 2023 | 21.12 | 21.40 | 20.68 | 21.32 | 2,269,992 | +0.03(+0.14%) |
Dec 01, 2023 | 20.75 | 21.47 | 20.70 | 21.29 | 2,089,629 | +0.62(+3.01%) |
Nov 30, 2023 | 19.84 | 20.68 | 19.80 | 20.67 | 2,060,625 | +0.93(+4.73%) |
Nov 29, 2023 | 19.61 | 19.94 | 19.52 | 19.73 | 1,450,736 | +0.29(+1.50%) |
Nov 28, 2023 | 19.48 | 19.51 | 19.32 | 19.44 | 1,188,638 | -0.03(-0.15%) |
Nov 27, 2023 | 19.67 | 19.77 | 19.30 | 19.47 | 979,618 | -0.20(-1.04%) |
Nov 24, 2023 | 19.44 | 19.98 | 19.36 | 19.67 | 1,015,007 | +0.59(+3.11%) |
Nov 22, 2023 | 18.96 | 19.14 | 18.84 | 19.08 | 572,069 | +0.05(+0.26%) |
Nov 21, 2023 | 18.59 | 19.16 | 18.50 | 19.03 | 1,035,913 | +0.51(+2.73%) |
Nov 20, 2023 | 18.60 | 18.61 | 18.45 | 18.53 | 534,878 | +0.05(+0.26%) |
Nov 17, 2023 | 18.48 | 18.72 | 18.42 | 18.48 | 750,314 | +0.13(+0.69%) |
Nov 16, 2023 | 18.27 | 18.48 | 18.11 | 18.35 | 919,114 | +0.08(+0.43%) |
Nov 15, 2023 | 18.47 | 18.59 | 18.25 | 18.27 | 764,303 | -0.14(-0.74%) |
Nov 14, 2023 | 18.01 | 18.47 | 17.42 | 18.41 | 1,663,728 | +0.41(+2.27%) |
Nov 13, 2023 | 17.90 | 18.06 | 17.68 | 18.00 | 672,509 | +0.12(+0.65%) |
Nov 10, 2023 | 18.05 | 18.16 | 17.78 | 17.89 | 769,769 | -0.13(-0.70%) |
Nov 09, 2023 | 17.77 | 18.19 | 17.77 | 18.01 | 972,016 | +0.54(+3.12%) |
Nov 08, 2023 | 17.82 | 17.82 | 17.41 | 17.47 | 891,424 | -0.30(-1.70%) |
Nov 07, 2023 | 18.19 | 18.19 | 17.75 | 17.77 | 713,165 | -0.63(-3.43%) |
Nov 06, 2023 | 18.36 | 18.48 | 18.26 | 18.40 | 442,255 | +0.14(+0.75%) |
Nov 03, 2023 | 18.44 | 18.45 | 18.07 | 18.26 | 605,386 | -0.06(-0.32%) |
Nov 02, 2023 | 18.05 | 18.35 | 17.93 | 18.32 | 723,259 | +0.43(+2.39%) |
Nov 01, 2023 | 18.10 | 18.11 | 17.70 | 17.90 | 586,244 | -0.25(-1.39%) |
Oct 31, 2023 | 18.11 | 18.53 | 18.05 | 18.15 | 761,484 | +0.12(+0.65%) |
Oct 30, 2023 | 18.05 | 18.18 | 17.86 | 18.03 | 749,194 | +0.07(+0.38%) |
Oct 27, 2023 | 18.15 | 18.24 | 17.89 | 17.96 | 695,698 | -0.14(-0.75%) |
Oct 26, 2023 | 18.09 | 18.22 | 17.82 | 18.10 | 828,833 | -0.19(-1.06%) |
Oct 25, 2023 | 18.51 | 18.54 | 18.07 | 18.29 | 1,206,018 | -0.34(-1.83%) |
Oct 24, 2023 | 18.37 | 18.78 | 18.27 | 18.63 | 941,871 | +0.44(+2.40%) |
Oct 23, 2023 | 18.57 | 18.57 | 18.13 | 18.20 | 1,053,716 | -0.59(-3.16%) |
Oct 20, 2023 | 19.07 | 19.14 | 18.67 | 18.79 | 715,454 | -0.28(-1.48%) |
Oct 19, 2023 | 18.96 | 19.26 | 18.85 | 19.07 | 1,156,084 | +0.00(+0.03%) |
Oct 18, 2023 | 19.31 | 19.38 | 19.04 | 19.07 | 534,255 | -0.35(-1.83%) |
Oct 17, 2023 | 18.99 | 19.48 | 18.99 | 19.42 | 1,039,108 | +0.43(+2.25%) |
Oct 16, 2023 | 19.28 | 19.27 | 18.79 | 18.99 | 616,934 | -0.17(-0.86%) |
Oct 13, 2023 | 19.16 | 19.24 | 18.94 | 19.16 | 580,344 | +0.11(+0.56%) |
Oct 12, 2023 | 19.44 | 19.51 | 18.99 | 19.05 | 908,037 | -0.23(-1.21%) |
Oct 11, 2023 | 19.01 | 19.32 | 18.89 | 19.29 | 919,954 | +0.19(+1.02%) |
Oct 10, 2023 | 19.39 | 19.44 | 18.99 | 19.09 | 850,663 | -0.04(-0.20%) |
Oct 09, 2023 | 19.23 | 19.31 | 18.98 | 19.13 | 776,849 | -0.14(-0.71%) |
Oct 06, 2023 | 19.17 | 19.63 | 19.09 | 19.27 | 1,627,853 | +0.24(+1.28%) |
Oct 05, 2023 | 18.33 | 19.09 | 18.32 | 19.02 | 1,080,412 | +0.71(+3.87%) |
Oct 04, 2023 | 18.35 | 18.47 | 18.02 | 18.31 | 891,869 | -0.18(-1.00%) |
Oct 03, 2023 | 18.54 | 18.71 | 18.37 | 18.50 | 960,173 | -0.17(-0.89%) |