Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.15 | 22.16 | 21.12 | 21.97 | 2,839 | -0.09(-0.39%) |
Dec 28, 2023 | 22.04 | 22.31 | 21.74 | 22.05 | 5,467 | +0.05(+0.25%) |
Dec 27, 2023 | 22.00 | 22.25 | 21.93 | 22.00 | 4,765 | +0.28(+1.29%) |
Dec 26, 2023 | 21.95 | 21.95 | 21.60 | 21.72 | 2,305 | -0.03(-0.14%) |
Dec 22, 2023 | 21.54 | 22.07 | 21.54 | 21.75 | 9,598 | +0.16(+0.74%) |
Dec 21, 2023 | 21.76 | 22.16 | 21.20 | 21.59 | 7,386 | -0.06(-0.28%) |
Dec 20, 2023 | 21.65 | 22.57 | 21.10 | 21.65 | 13,726 | +0.50(+2.36%) |
Dec 19, 2023 | 20.72 | 21.31 | 20.28 | 21.15 | 8,278 | +0.43(+2.08%) |
Dec 18, 2023 | 20.25 | 20.72 | 20.25 | 20.72 | 1,846 | +0.27(+1.32%) |
Dec 15, 2023 | 20.70 | 20.70 | 20.03 | 20.45 | 3,476 | -0.11(-0.54%) |
Dec 14, 2023 | 20.28 | 20.70 | 20.28 | 20.56 | 3,742 | +0.06(+0.29%) |
Dec 13, 2023 | 20.25 | 20.75 | 20.12 | 20.50 | 6,622 | +0.25(+1.23%) |
Dec 12, 2023 | 18.71 | 20.76 | 18.47 | 20.25 | 18,882 | -0.05(-0.25%) |
Dec 11, 2023 | 20.10 | 20.45 | 19.90 | 20.30 | 12,969 | +0.43(+2.16%) |
Dec 08, 2023 | 19.00 | 20.30 | 18.80 | 19.87 | 15,093 | +0.87(+4.58%) |
Dec 07, 2023 | 18.67 | 19.74 | 18.55 | 19.00 | 9,663 | +0.35(+1.88%) |
Dec 06, 2023 | 19.04 | 19.89 | 18.65 | 18.65 | 12,362 | -0.35(-1.84%) |
Dec 05, 2023 | 18.72 | 19.56 | 18.72 | 19.00 | 10,537 | +0.31(+1.67%) |
Dec 04, 2023 | 17.50 | 18.76 | 17.50 | 18.69 | 8,917 | +1.31(+7.53%) |
Dec 01, 2023 | 16.32 | 17.38 | 16.32 | 17.38 | 10,718 | +1.05(+6.42%) |
Nov 30, 2023 | 17.02 | 17.14 | 16.33 | 16.33 | 12,243 | -0.47(-2.79%) |
Nov 29, 2023 | 16.70 | 17.05 | 16.70 | 16.80 | 6,139 | -0.10(-0.59%) |
Nov 28, 2023 | 16.60 | 17.05 | 16.60 | 16.90 | 2,660 | +0.20(+1.20%) |
Nov 27, 2023 | 17.00 | 17.00 | 16.70 | 16.70 | 2,512 | -0.43(-2.51%) |
Nov 24, 2023 | 16.80 | 17.15 | 16.80 | 17.13 | 2,601 | +0.28(+1.66%) |
Nov 22, 2023 | 17.51 | 17.54 | 16.85 | 16.85 | 5,694 | -0.47(-2.71%) |
Nov 21, 2023 | 17.42 | 17.42 | 17.15 | 17.32 | 1,059 | -0.05(-0.29%) |
Nov 20, 2023 | 17.17 | 17.55 | 16.93 | 17.37 | 6,291 | +0.27(+1.58%) |
Nov 17, 2023 | 17.05 | 17.78 | 16.25 | 17.10 | 6,880 | +0.05(+0.29%) |
Nov 16, 2023 | 15.90 | 17.05 | 15.87 | 17.05 | 10,933 | +1.42(+9.09%) |
Nov 15, 2023 | 15.57 | 16.25 | 15.57 | 15.63 | 7,084 | +0.20(+1.30%) |
Nov 14, 2023 | 15.38 | 16.19 | 15.38 | 15.43 | 5,170 | +0.05(+0.33%) |
Nov 13, 2023 | 16.05 | 16.20 | 15.38 | 15.38 | 12,147 | -0.84(-5.18%) |
Nov 10, 2023 | 15.80 | 16.22 | 15.80 | 16.22 | 1,543 | +0.24(+1.50%) |
Nov 09, 2023 | 15.88 | 15.98 | 15.75 | 15.98 | 4,021 | -0.02(-0.12%) |
Nov 08, 2023 | 16.06 | 16.21 | 15.75 | 16.00 | 7,430 | -0.25(-1.54%) |
Nov 07, 2023 | 16.48 | 16.49 | 16.25 | 16.25 | 2,360 | -0.09(-0.55%) |
Nov 06, 2023 | 16.47 | 16.60 | 16.03 | 16.34 | 4,035 | +0.04(+0.25%) |
Nov 03, 2023 | 16.17 | 16.60 | 16.02 | 16.30 | 4,445 | +0.10(+0.62%) |
Nov 02, 2023 | 16.60 | 16.60 | 16.20 | 16.20 | 1,711 | -0.29(-1.76%) |
Nov 01, 2023 | 16.69 | 16.69 | 16.35 | 16.49 | 2,694 | -0.20(-1.20%) |
Oct 31, 2023 | 16.70 | 16.70 | 16.63 | 16.69 | 5,614 | -0.01(-0.06%) |
Oct 30, 2023 | 16.73 | 16.73 | 16.37 | 16.70 | 1,929 | +0.00(+0.00%) |
Oct 27, 2023 | 16.65 | 16.70 | 16.48 | 16.70 | 6,582 | +0.20(+1.21%) |
Oct 26, 2023 | 16.95 | 16.95 | 16.44 | 16.50 | 2,963 | -0.12(-0.72%) |
Oct 25, 2023 | 16.95 | 16.95 | 16.62 | 16.62 | 2,029 | -0.09(-0.54%) |
Oct 24, 2023 | 16.84 | 16.84 | 16.71 | 16.71 | 1,584 | +0.21(+1.27%) |
Oct 23, 2023 | 16.28 | 16.58 | 16.28 | 16.50 | 1,577 | -0.11(-0.66%) |
Oct 20, 2023 | 16.50 | 16.80 | 16.42 | 16.61 | 5,574 | +0.11(+0.67%) |
Oct 19, 2023 | 16.50 | 17.20 | 16.47 | 16.50 | 4,285 | -0.15(-0.90%) |
Oct 18, 2023 | 16.65 | 16.65 | 16.54 | 16.65 | 1,855 | +0.02(+0.12%) |
Oct 17, 2023 | 16.43 | 17.00 | 16.43 | 16.63 | 7,021 | +0.13(+0.79%) |
Oct 16, 2023 | 16.55 | 16.70 | 16.50 | 16.50 | 12,568 | +0.01(+0.06%) |
Oct 13, 2023 | 16.47 | 16.66 | 16.42 | 16.49 | 23,745 | -0.19(-1.14%) |
Oct 12, 2023 | 16.50 | 16.70 | 16.25 | 16.68 | 35,347 | +0.18(+1.09%) |
Oct 11, 2023 | 17.30 | 17.30 | 16.50 | 16.50 | 6,883 | -0.54(-3.17%) |
Oct 10, 2023 | 17.35 | 17.35 | 17.04 | 17.04 | 3,072 | -0.10(-0.58%) |
Oct 09, 2023 | 17.13 | 17.25 | 16.97 | 17.14 | 2,223 | +0.14(+0.82%) |
Oct 06, 2023 | 16.99 | 17.17 | 16.32 | 17.00 | 7,893 | +0.25(+1.49%) |
Oct 05, 2023 | 17.05 | 17.11 | 16.61 | 16.75 | 7,501 | -0.10(-0.59%) |
Oct 04, 2023 | 16.93 | 17.15 | 16.85 | 16.85 | 3,384 | +0.35(+2.12%) |
Oct 03, 2023 | 16.62 | 16.86 | 16.50 | 16.50 | 5,087 | -0.21(-1.26%) |