Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.93 | 19.12 | 18.80 | 18.84 | 278,049 | -0.09(-0.48%) |
Dec 28, 2023 | 18.92 | 19.15 | 18.77 | 18.93 | 271,618 | -0.09(-0.47%) |
Dec 27, 2023 | 19.15 | 19.15 | 18.78 | 19.02 | 216,345 | -0.04(-0.21%) |
Dec 26, 2023 | 18.74 | 19.17 | 18.74 | 19.06 | 136,858 | +0.40(+2.14%) |
Dec 22, 2023 | 18.69 | 19.01 | 18.50 | 18.66 | 195,974 | +0.07(+0.38%) |
Dec 21, 2023 | 18.77 | 19.03 | 18.45 | 18.59 | 182,233 | +0.24(+1.31%) |
Dec 20, 2023 | 18.56 | 19.15 | 18.21 | 18.35 | 231,457 | -0.31(-1.66%) |
Dec 19, 2023 | 18.43 | 18.76 | 18.36 | 18.66 | 323,699 | +0.34(+1.86%) |
Dec 18, 2023 | 18.63 | 18.63 | 18.25 | 18.32 | 323,126 | -0.25(-1.35%) |
Dec 15, 2023 | 19.57 | 19.66 | 18.52 | 18.57 | 718,531 | -0.73(-3.78%) |
Dec 14, 2023 | 18.85 | 19.50 | 18.67 | 19.30 | 567,063 | +0.70(+3.76%) |
Dec 13, 2023 | 17.92 | 18.75 | 17.69 | 18.60 | 337,526 | +0.77(+4.32%) |
Dec 12, 2023 | 18.27 | 18.29 | 17.65 | 17.83 | 322,476 | -0.49(-2.67%) |
Dec 11, 2023 | 18.08 | 18.33 | 17.92 | 18.32 | 337,808 | +0.14(+0.77%) |
Dec 08, 2023 | 18.23 | 18.57 | 17.81 | 18.18 | 294,332 | -0.20(-1.09%) |
Dec 07, 2023 | 18.06 | 18.44 | 17.87 | 18.38 | 479,874 | +0.45(+2.51%) |
Dec 06, 2023 | 18.60 | 18.74 | 17.92 | 17.93 | 388,701 | -0.56(-3.03%) |
Dec 05, 2023 | 18.68 | 18.83 | 18.41 | 18.49 | 297,966 | -0.26(-1.39%) |
Dec 04, 2023 | 18.75 | 19.00 | 18.55 | 18.75 | 439,857 | -0.13(-0.69%) |
Dec 01, 2023 | 19.05 | 19.21 | 18.75 | 18.88 | 532,886 | -0.18(-0.94%) |
Nov 30, 2023 | 19.35 | 19.35 | 18.72 | 19.06 | 295,978 | -0.29(-1.50%) |
Nov 29, 2023 | 18.95 | 19.48 | 18.95 | 19.35 | 267,865 | +0.42(+2.22%) |
Nov 28, 2023 | 18.70 | 19.08 | 18.57 | 18.93 | 242,818 | +0.21(+1.12%) |
Nov 27, 2023 | 19.21 | 19.45 | 18.67 | 18.72 | 644,727 | -0.78(-4.00%) |
Nov 24, 2023 | 19.30 | 19.65 | 19.30 | 19.50 | 141,992 | +0.13(+0.67%) |
Nov 22, 2023 | 19.39 | 19.64 | 19.20 | 19.37 | 162,785 | +0.11(+0.57%) |
Nov 21, 2023 | 19.51 | 19.57 | 19.16 | 19.26 | 189,953 | -0.40(-2.03%) |
Nov 20, 2023 | 19.51 | 19.82 | 19.40 | 19.66 | 420,568 | +0.22(+1.13%) |
Nov 17, 2023 | 19.59 | 19.64 | 19.24 | 19.44 | 751,727 | +0.02(+0.10%) |
Nov 16, 2023 | 19.24 | 19.51 | 19.19 | 19.42 | 442,685 | -0.03(-0.15%) |
Nov 15, 2023 | 19.30 | 19.94 | 19.30 | 19.45 | 407,758 | +0.11(+0.57%) |
Nov 14, 2023 | 18.86 | 19.54 | 18.78 | 19.34 | 720,278 | +1.37(+7.62%) |
Nov 13, 2023 | 17.83 | 18.15 | 17.78 | 17.97 | 271,083 | +0.00(+0.00%) |
Nov 10, 2023 | 17.79 | 18.09 | 17.53 | 17.97 | 254,046 | +0.10(+0.56%) |
Nov 09, 2023 | 18.48 | 18.48 | 17.76 | 17.87 | 438,916 | -0.09(-0.50%) |
Nov 08, 2023 | 18.18 | 18.36 | 17.79 | 17.96 | 387,586 | -0.24(-1.32%) |
Nov 07, 2023 | 17.98 | 18.22 | 17.81 | 18.20 | 547,639 | +0.09(+0.50%) |
Nov 06, 2023 | 18.10 | 18.43 | 17.54 | 18.11 | 833,437 | +0.03(+0.17%) |
Nov 03, 2023 | 17.95 | 18.63 | 17.59 | 18.08 | 894,581 | +0.37(+2.09%) |
Nov 02, 2023 | 15.94 | 17.72 | 15.86 | 17.71 | 2,183,372 | +3.30(+22.90%) |
Nov 01, 2023 | 15.08 | 15.08 | 14.06 | 14.41 | 648,520 | -0.79(-5.20%) |
Oct 31, 2023 | 14.18 | 15.29 | 14.18 | 15.20 | 821,418 | +1.04(+7.34%) |
Oct 30, 2023 | 14.90 | 15.06 | 14.04 | 14.16 | 702,822 | -0.68(-4.58%) |
Oct 27, 2023 | 15.08 | 15.08 | 14.59 | 14.84 | 865,735 | -0.20(-1.33%) |
Oct 26, 2023 | 15.48 | 15.52 | 14.72 | 15.04 | 1,560,930 | -0.33(-2.15%) |
Oct 25, 2023 | 17.55 | 17.55 | 15.11 | 15.37 | 1,544,097 | -3.01(-16.38%) |
Oct 24, 2023 | 18.23 | 18.44 | 18.11 | 18.38 | 410,751 | +0.33(+1.83%) |
Oct 23, 2023 | 18.20 | 18.25 | 17.95 | 18.05 | 460,906 | -0.15(-0.82%) |
Oct 20, 2023 | 18.26 | 18.32 | 17.78 | 18.20 | 852,749 | -0.09(-0.49%) |
Oct 19, 2023 | 18.78 | 18.85 | 18.27 | 18.29 | 493,588 | -0.46(-2.45%) |
Oct 18, 2023 | 19.02 | 19.71 | 18.41 | 18.75 | 566,485 | -0.30(-1.57%) |
Oct 17, 2023 | 19.35 | 19.47 | 18.78 | 19.05 | 616,190 | -0.31(-1.60%) |
Oct 16, 2023 | 19.53 | 19.45 | 18.68 | 19.36 | 630,553 | -0.15(-0.77%) |
Oct 13, 2023 | 20.57 | 20.64 | 19.49 | 19.51 | 445,773 | -1.08(-5.25%) |
Oct 12, 2023 | 20.65 | 20.70 | 20.46 | 20.59 | 255,074 | +0.05(+0.24%) |
Oct 11, 2023 | 20.93 | 21.20 | 20.27 | 20.54 | 424,557 | -0.30(-1.44%) |
Oct 10, 2023 | 20.24 | 20.90 | 20.15 | 20.84 | 421,798 | +0.69(+3.42%) |
Oct 09, 2023 | 20.02 | 20.26 | 19.94 | 20.15 | 351,776 | +0.06(+0.30%) |
Oct 06, 2023 | 19.88 | 20.14 | 19.39 | 20.09 | 551,708 | +0.01(+0.05%) |
Oct 05, 2023 | 20.39 | 20.45 | 19.77 | 20.08 | 664,138 | -0.33(-1.62%) |
Oct 04, 2023 | 20.57 | 20.61 | 19.94 | 20.41 | 504,283 | -0.15(-0.73%) |
Oct 03, 2023 | 20.68 | 21.00 | 20.53 | 20.56 | 220,563 | -0.27(-1.30%) |