Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.28 | 20.41 | 19.27 | 19.48 | 36,960 | -0.84(-4.15%) |
Dec 28, 2023 | 20.45 | 20.68 | 20.27 | 20.33 | 10,237 | -0.08(-0.38%) |
Dec 27, 2023 | 20.89 | 20.90 | 20.17 | 20.40 | 22,104 | -0.58(-2.77%) |
Dec 26, 2023 | 19.92 | 21.16 | 19.92 | 20.99 | 26,440 | +0.87(+4.34%) |
Dec 22, 2023 | 20.45 | 20.51 | 19.68 | 20.11 | 50,252 | -0.29(-1.43%) |
Dec 21, 2023 | 21.04 | 21.04 | 20.34 | 20.40 | 25,898 | -0.53(-2.55%) |
Dec 20, 2023 | 20.91 | 21.35 | 20.62 | 20.94 | 29,204 | +0.10(+0.47%) |
Dec 19, 2023 | 20.69 | 21.15 | 20.56 | 20.84 | 28,681 | +0.33(+1.61%) |
Dec 18, 2023 | 20.46 | 20.76 | 20.27 | 20.51 | 34,210 | -0.12(-0.56%) |
Dec 15, 2023 | 19.67 | 20.75 | 19.38 | 20.63 | 121,385 | +1.12(+5.72%) |
Dec 14, 2023 | 19.40 | 19.51 | 18.91 | 19.51 | 27,988 | +0.04(+0.20%) |
Dec 13, 2023 | 18.73 | 19.51 | 18.67 | 19.47 | 51,775 | +0.74(+3.93%) |
Dec 12, 2023 | 18.91 | 19.19 | 18.60 | 18.74 | 23,284 | -0.10(-0.52%) |
Dec 11, 2023 | 19.20 | 19.20 | 18.60 | 18.83 | 30,976 | -0.43(-2.22%) |
Dec 08, 2023 | 18.91 | 19.54 | 18.88 | 19.26 | 21,810 | +0.25(+1.33%) |
Dec 07, 2023 | 18.63 | 19.06 | 18.63 | 19.01 | 28,799 | +0.18(+0.98%) |
Dec 06, 2023 | 18.77 | 19.25 | 18.72 | 18.82 | 35,402 | -0.04(-0.21%) |
Dec 05, 2023 | 18.66 | 19.07 | 18.53 | 18.86 | 21,437 | +0.20(+1.09%) |
Dec 04, 2023 | 18.89 | 19.17 | 18.47 | 18.66 | 33,809 | -0.16(-0.88%) |
Dec 01, 2023 | 18.04 | 18.90 | 18.04 | 18.82 | 23,121 | +0.79(+4.35%) |
Nov 30, 2023 | 18.37 | 18.37 | 17.99 | 18.04 | 14,799 | -0.29(-1.59%) |
Nov 29, 2023 | 18.52 | 18.52 | 17.69 | 18.33 | 27,569 | +0.10(+0.53%) |
Nov 28, 2023 | 19.16 | 19.16 | 18.23 | 18.23 | 18,460 | -1.11(-5.72%) |
Nov 27, 2023 | 18.96 | 19.64 | 18.96 | 19.34 | 31,729 | +0.00(+0.00%) |
Nov 24, 2023 | 19.38 | 19.59 | 19.12 | 19.34 | 13,614 | +0.14(+0.71%) |
Nov 22, 2023 | 19.19 | 19.40 | 18.82 | 19.20 | 8,402 | -0.10(-0.50%) |
Nov 21, 2023 | 19.61 | 19.61 | 19.03 | 19.30 | 9,971 | -0.37(-1.87%) |
Nov 20, 2023 | 20.16 | 20.35 | 19.45 | 19.67 | 34,892 | -0.13(-0.64%) |
Nov 17, 2023 | 19.34 | 19.95 | 18.79 | 19.79 | 40,378 | +0.43(+2.20%) |
Nov 16, 2023 | 19.01 | 19.38 | 18.83 | 19.37 | 16,157 | +0.21(+1.11%) |
Nov 15, 2023 | 19.11 | 19.38 | 19.03 | 19.15 | 21,204 | +0.00(+0.00%) |
Nov 14, 2023 | 18.21 | 19.15 | 18.05 | 19.15 | 50,420 | +0.92(+5.05%) |
Nov 13, 2023 | 17.95 | 18.43 | 17.55 | 18.23 | 29,839 | +0.13(+0.70%) |
Nov 10, 2023 | 18.43 | 18.43 | 17.78 | 18.11 | 19,764 | -0.05(-0.27%) |
Nov 09, 2023 | 17.91 | 18.42 | 17.57 | 18.15 | 26,030 | +0.24(+1.35%) |
Nov 08, 2023 | 18.04 | 18.34 | 17.62 | 17.91 | 34,014 | -0.13(-0.70%) |
Nov 07, 2023 | 17.83 | 18.21 | 16.66 | 18.04 | 40,047 | +0.34(+1.92%) |
Nov 06, 2023 | 16.48 | 17.94 | 16.40 | 17.70 | 99,853 | +1.11(+6.66%) |
Nov 03, 2023 | 16.71 | 16.71 | 16.33 | 16.59 | 18,238 | +0.10(+0.59%) |
Nov 02, 2023 | 16.30 | 16.63 | 16.22 | 16.50 | 14,636 | +0.29(+1.80%) |
Nov 01, 2023 | 16.25 | 16.46 | 16.13 | 16.21 | 13,609 | -0.32(-1.94%) |
Oct 31, 2023 | 16.68 | 16.72 | 15.75 | 16.53 | 25,401 | +0.04(+0.24%) |
Oct 30, 2023 | 16.10 | 16.84 | 15.99 | 16.49 | 39,273 | +0.62(+3.91%) |
Oct 27, 2023 | 16.68 | 16.73 | 15.83 | 15.87 | 17,359 | -0.61(-3.71%) |
Oct 26, 2023 | 15.63 | 16.48 | 15.32 | 16.48 | 29,275 | +0.89(+5.73%) |
Oct 25, 2023 | 15.34 | 15.64 | 15.34 | 15.58 | 23,597 | +0.07(+0.44%) |
Oct 24, 2023 | 15.52 | 15.66 | 15.34 | 15.52 | 24,323 | +0.16(+1.07%) |
Oct 23, 2023 | 15.53 | 15.55 | 15.29 | 15.35 | 11,467 | -0.16(-1.06%) |
Oct 20, 2023 | 15.62 | 15.76 | 15.42 | 15.52 | 24,233 | -0.26(-1.66%) |
Oct 19, 2023 | 16.25 | 16.25 | 15.78 | 15.78 | 11,029 | -0.61(-3.73%) |
Oct 18, 2023 | 16.29 | 16.58 | 16.29 | 16.39 | 8,805 | -0.05(-0.30%) |
Oct 17, 2023 | 16.87 | 16.87 | 16.22 | 16.44 | 33,129 | -0.28(-1.68%) |
Oct 16, 2023 | 16.31 | 16.88 | 16.26 | 16.72 | 21,426 | +0.57(+3.54%) |
Oct 13, 2023 | 15.99 | 16.15 | 15.82 | 16.15 | 13,789 | +0.15(+0.91%) |
Oct 12, 2023 | 16.03 | 16.49 | 15.77 | 16.00 | 14,713 | -0.13(-0.78%) |
Oct 11, 2023 | 16.19 | 16.55 | 15.56 | 16.13 | 25,751 | -0.09(-0.54%) |
Oct 10, 2023 | 15.67 | 16.35 | 15.67 | 16.22 | 28,332 | +0.65(+4.17%) |
Oct 09, 2023 | 15.37 | 15.67 | 15.37 | 15.57 | 8,250 | +0.15(+0.94%) |
Oct 06, 2023 | 15.47 | 15.61 | 15.25 | 15.42 | 16,072 | +0.04(+0.25%) |
Oct 05, 2023 | 15.43 | 15.47 | 15.19 | 15.38 | 17,525 | +0.09(+0.57%) |
Oct 04, 2023 | 15.30 | 15.54 | 15.13 | 15.29 | 30,882 | +0.15(+0.96%) |
Oct 03, 2023 | 14.91 | 15.23 | 14.77 | 15.15 | 12,848 | +0.25(+1.69%) |