Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.15 | 20.20 | 19.98 | 19.98 | 479,304 | -0.13(-0.64%) |
Dec 28, 2023 | 20.08 | 20.20 | 20.08 | 20.11 | 396,754 | +0.02(+0.10%) |
Dec 27, 2023 | 20.16 | 20.16 | 20.05 | 20.09 | 469,916 | -0.01(-0.05%) |
Dec 26, 2023 | 20.22 | 20.33 | 20.09 | 20.10 | 562,463 | -0.12(-0.59%) |
Dec 22, 2023 | 20.38 | 20.46 | 20.22 | 20.22 | 432,378 | -0.14(-0.68%) |
Dec 21, 2023 | 20.10 | 20.38 | 20.02 | 20.36 | 499,067 | +0.35(+1.72%) |
Dec 20, 2023 | 20.33 | 20.38 | 20.00 | 20.01 | 598,784 | -0.34(-1.65%) |
Dec 19, 2023 | 20.19 | 20.40 | 19.92 | 20.35 | 1,189,939 | +0.22(+1.08%) |
Dec 18, 2023 | 20.48 | 20.48 | 20.07 | 20.13 | 769,583 | -0.27(-1.31%) |
Dec 15, 2023 | 20.48 | 20.49 | 20.25 | 20.40 | 1,294,293 | -0.06(-0.29%) |
Dec 14, 2023 | 19.88 | 20.48 | 19.88 | 20.46 | 1,258,110 | +0.65(+3.29%) |
Dec 13, 2023 | 19.33 | 19.83 | 19.20 | 19.80 | 1,339,484 | +0.50(+2.61%) |
Dec 12, 2023 | 18.79 | 19.36 | 18.74 | 19.30 | 1,229,614 | +0.51(+2.73%) |
Dec 11, 2023 | 18.64 | 18.90 | 18.64 | 18.79 | 1,127,598 | +0.22(+1.17%) |
Dec 08, 2023 | 18.15 | 18.61 | 18.09 | 18.57 | 865,099 | +0.37(+2.06%) |
Dec 07, 2023 | 18.12 | 18.28 | 17.94 | 18.20 | 782,472 | +0.13(+0.71%) |
Dec 06, 2023 | 18.06 | 18.20 | 17.98 | 18.07 | 1,046,892 | +0.00(+0.00%) |
Dec 05, 2023 | 18.07 | 18.41 | 17.98 | 18.07 | 1,595,899 | +0.01(+0.05%) |
Dec 04, 2023 | 17.78 | 18.15 | 17.75 | 18.06 | 1,701,114 | +0.05(+0.27%) |
Dec 01, 2023 | 17.70 | 18.01 | 17.64 | 18.01 | 1,230,033 | +0.28(+1.56%) |
Nov 30, 2023 | 17.74 | 17.77 | 17.54 | 17.73 | 877,063 | +0.14(+0.78%) |
Nov 29, 2023 | 17.41 | 17.60 | 17.32 | 17.60 | 1,140,341 | +0.28(+1.63%) |
Nov 28, 2023 | 17.57 | 17.58 | 17.27 | 17.31 | 1,128,059 | +0.03(+0.17%) |
Nov 27, 2023 | 17.42 | 17.43 | 17.21 | 17.28 | 610,885 | -0.23(-1.33%) |
Nov 24, 2023 | 17.19 | 17.52 | 17.19 | 17.52 | 307,860 | +0.30(+1.75%) |
Nov 22, 2023 | 17.06 | 17.23 | 16.99 | 17.22 | 561,373 | +0.15(+0.86%) |
Nov 21, 2023 | 17.33 | 17.33 | 17.05 | 17.07 | 568,046 | -0.29(-1.68%) |
Nov 20, 2023 | 17.18 | 17.42 | 16.99 | 17.36 | 546,792 | +0.18(+1.08%) |
Nov 17, 2023 | 17.08 | 17.18 | 16.98 | 17.18 | 757,044 | +0.16(+0.91%) |
Nov 16, 2023 | 17.34 | 17.41 | 16.91 | 17.02 | 626,082 | -0.29(-1.69%) |
Nov 15, 2023 | 17.28 | 17.38 | 17.22 | 17.31 | 742,465 | +0.09(+0.51%) |
Nov 14, 2023 | 16.98 | 17.32 | 16.98 | 17.23 | 685,776 | +0.36(+2.14%) |
Nov 13, 2023 | 16.91 | 17.03 | 16.75 | 16.87 | 782,326 | -0.04(-0.23%) |
Nov 10, 2023 | 16.98 | 17.05 | 16.81 | 16.90 | 859,101 | -0.09(-0.52%) |
Nov 09, 2023 | 17.25 | 17.41 | 16.94 | 16.99 | 783,240 | -0.26(-1.52%) |
Nov 08, 2023 | 16.97 | 17.28 | 16.96 | 17.25 | 985,708 | +0.31(+1.84%) |
Nov 07, 2023 | 17.55 | 17.55 | 16.93 | 16.94 | 850,091 | -0.59(-3.38%) |
Nov 06, 2023 | 17.48 | 17.68 | 17.38 | 17.54 | 663,263 | -0.02(-0.11%) |
Nov 03, 2023 | 17.85 | 18.06 | 17.54 | 17.56 | 894,563 | +0.20(+1.18%) |
Nov 02, 2023 | 18.34 | 18.43 | 17.20 | 17.35 | 1,348,003 | -0.45(-2.52%) |
Nov 01, 2023 | 18.01 | 18.11 | 17.73 | 17.80 | 1,209,280 | -0.19(-1.08%) |
Oct 31, 2023 | 17.82 | 17.99 | 17.81 | 17.99 | 529,060 | +0.15(+0.82%) |
Oct 30, 2023 | 17.94 | 17.97 | 17.75 | 17.85 | 820,824 | +0.05(+0.27%) |
Oct 27, 2023 | 17.97 | 18.01 | 17.70 | 17.80 | 761,355 | -0.08(-0.44%) |
Oct 26, 2023 | 17.83 | 18.17 | 17.76 | 17.88 | 784,249 | +0.16(+0.88%) |
Oct 25, 2023 | 17.79 | 17.97 | 17.69 | 17.72 | 715,232 | -0.15(-0.82%) |
Oct 24, 2023 | 17.58 | 17.89 | 17.55 | 17.87 | 756,777 | +0.29(+1.66%) |
Oct 23, 2023 | 17.68 | 17.88 | 17.52 | 17.58 | 597,436 | -0.16(-0.88%) |
Oct 20, 2023 | 17.86 | 18.06 | 17.73 | 17.73 | 1,128,567 | -0.13(-0.71%) |
Oct 19, 2023 | 17.82 | 18.08 | 17.73 | 17.86 | 626,975 | -0.03(-0.16%) |
Oct 18, 2023 | 18.05 | 18.26 | 17.80 | 17.89 | 1,033,541 | -0.25(-1.39%) |
Oct 17, 2023 | 18.05 | 18.21 | 18.02 | 18.14 | 862,061 | +0.09(+0.49%) |
Oct 16, 2023 | 17.57 | 18.08 | 17.60 | 18.05 | 778,407 | +0.53(+3.00%) |
Oct 13, 2023 | 17.41 | 17.58 | 17.32 | 17.53 | 747,714 | +0.23(+1.35%) |
Oct 12, 2023 | 17.15 | 17.32 | 17.01 | 17.29 | 627,958 | +0.19(+1.14%) |
Oct 11, 2023 | 16.94 | 17.16 | 16.88 | 17.10 | 683,116 | +0.14(+0.80%) |
Oct 10, 2023 | 17.26 | 17.40 | 16.96 | 16.96 | 650,951 | -0.22(-1.30%) |
Oct 09, 2023 | 16.91 | 17.26 | 16.90 | 17.19 | 581,653 | +0.22(+1.32%) |
Oct 06, 2023 | 16.64 | 17.01 | 16.61 | 16.96 | 639,051 | +0.27(+1.63%) |
Oct 05, 2023 | 16.58 | 16.73 | 16.42 | 16.69 | 950,172 | +0.11(+0.65%) |
Oct 04, 2023 | 16.77 | 16.89 | 16.38 | 16.58 | 928,707 | -0.16(-0.93%) |
Oct 03, 2023 | 16.57 | 16.90 | 16.49 | 16.74 | 1,352,782 | -0.27(-1.60%) |