Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.72 | 20.93 | 20.56 | 20.63 | 5,470,439 | -0.19(-0.90%) |
Dec 28, 2023 | 20.90 | 20.94 | 20.66 | 20.81 | 3,543,452 | -0.18(-0.85%) |
Dec 27, 2023 | 21.21 | 21.25 | 20.87 | 20.99 | 4,116,415 | -0.16(-0.75%) |
Dec 26, 2023 | 21.55 | 21.75 | 21.07 | 21.15 | 6,333,991 | +0.27(+1.28%) |
Dec 22, 2023 | 20.75 | 21.18 | 20.71 | 20.88 | 3,898,476 | -0.08(-0.38%) |
Dec 21, 2023 | 20.75 | 21.06 | 20.67 | 20.96 | 4,763,901 | +0.56(+2.76%) |
Dec 20, 2023 | 21.16 | 21.24 | 20.40 | 20.40 | 7,408,644 | -0.91(-4.26%) |
Dec 19, 2023 | 20.81 | 21.48 | 20.72 | 21.31 | 8,315,198 | +0.62(+3.00%) |
Dec 18, 2023 | 21.16 | 21.27 | 20.55 | 20.69 | 7,628,016 | -0.34(-1.60%) |
Dec 15, 2023 | 21.01 | 21.45 | 20.67 | 21.02 | 13,206,587 | +0.01(+0.05%) |
Dec 14, 2023 | 21.27 | 21.44 | 20.65 | 21.01 | 12,380,529 | +0.07(+0.33%) |
Dec 13, 2023 | 21.08 | 21.24 | 20.30 | 20.94 | 13,895,333 | -0.07(-0.33%) |
Dec 12, 2023 | 21.24 | 21.59 | 20.99 | 21.01 | 6,750,099 | -0.62(-2.87%) |
Dec 11, 2023 | 21.48 | 21.78 | 21.36 | 21.63 | 8,008,472 | +0.25(+1.15%) |
Dec 08, 2023 | 21.02 | 21.52 | 20.96 | 21.39 | 7,064,730 | +0.31(+1.45%) |
Dec 07, 2023 | 20.69 | 21.23 | 20.63 | 21.08 | 7,226,201 | +0.42(+2.05%) |
Dec 06, 2023 | 20.55 | 21.05 | 20.50 | 20.66 | 5,893,763 | +0.16(+0.77%) |
Dec 05, 2023 | 20.38 | 20.65 | 20.12 | 20.50 | 6,454,990 | -0.06(-0.29%) |
Dec 04, 2023 | 20.73 | 20.84 | 20.48 | 20.56 | 9,365,201 | -0.18(-0.86%) |
Dec 01, 2023 | 19.73 | 20.78 | 19.63 | 20.74 | 8,934,869 | +0.94(+4.73%) |
Nov 30, 2023 | 19.95 | 20.03 | 19.49 | 19.80 | 11,653,486 | -0.09(-0.45%) |
Nov 29, 2023 | 19.53 | 20.02 | 19.35 | 19.89 | 10,940,163 | +0.60(+3.12%) |
Nov 28, 2023 | 19.00 | 19.38 | 18.77 | 19.29 | 10,503,130 | +0.11(+0.57%) |
Nov 27, 2023 | 18.64 | 19.29 | 18.48 | 19.18 | 10,180,928 | +0.57(+3.07%) |
Nov 24, 2023 | 18.51 | 18.66 | 18.37 | 18.61 | 3,975,338 | +0.06(+0.32%) |
Nov 22, 2023 | 18.45 | 18.77 | 18.29 | 18.55 | 10,352,598 | -0.10(-0.53%) |
Nov 21, 2023 | 17.90 | 18.70 | 17.60 | 18.64 | 19,416,752 | +0.46(+2.55%) |
Nov 20, 2023 | 17.70 | 18.43 | 17.27 | 18.18 | 31,421,194 | +0.57(+3.25%) |
Nov 17, 2023 | 16.17 | 17.89 | 15.84 | 17.61 | 70,031,144 | +4.12(+30.58%) |
Nov 16, 2023 | 13.66 | 13.74 | 13.25 | 13.49 | 13,974,515 | -0.39(-2.84%) |
Nov 15, 2023 | 13.70 | 13.95 | 13.60 | 13.88 | 9,384,381 | +0.30(+2.18%) |
Nov 14, 2023 | 13.45 | 13.75 | 13.45 | 13.58 | 7,057,441 | +0.58(+4.48%) |
Nov 13, 2023 | 13.31 | 13.31 | 12.94 | 13.00 | 5,324,100 | -0.30(-2.23%) |
Nov 10, 2023 | 13.36 | 13.36 | 12.91 | 13.30 | 6,869,573 | +0.00(+0.00%) |
Nov 09, 2023 | 13.39 | 13.59 | 13.25 | 13.30 | 5,888,702 | -0.04(-0.30%) |
Nov 08, 2023 | 13.29 | 13.48 | 13.12 | 13.34 | 6,164,857 | -0.09(-0.66%) |
Nov 07, 2023 | 13.85 | 13.99 | 13.39 | 13.43 | 7,893,509 | -0.22(-1.59%) |
Nov 06, 2023 | 13.81 | 13.90 | 13.56 | 13.64 | 5,977,048 | -0.21(-1.50%) |
Nov 03, 2023 | 13.47 | 13.86 | 13.47 | 13.85 | 6,859,102 | +0.50(+3.77%) |
Nov 02, 2023 | 12.93 | 13.48 | 12.93 | 13.35 | 7,624,121 | +0.59(+4.64%) |
Nov 01, 2023 | 12.56 | 12.77 | 12.34 | 12.76 | 6,629,055 | +0.13(+1.02%) |
Oct 31, 2023 | 12.56 | 12.90 | 12.50 | 12.63 | 6,013,852 | +0.15(+1.19%) |
Oct 30, 2023 | 12.85 | 12.97 | 12.29 | 12.48 | 9,424,729 | -0.12(-0.94%) |
Oct 27, 2023 | 12.96 | 13.18 | 12.42 | 12.60 | 10,541,328 | -0.30(-2.29%) |
Oct 26, 2023 | 12.86 | 13.07 | 12.71 | 12.89 | 11,131,323 | +0.01(+0.08%) |
Oct 25, 2023 | 12.70 | 13.15 | 12.67 | 12.88 | 14,296,364 | +0.64(+5.24%) |
Oct 24, 2023 | 11.80 | 12.34 | 11.79 | 12.24 | 8,324,928 | +0.56(+4.81%) |
Oct 23, 2023 | 11.59 | 11.86 | 11.37 | 11.68 | 5,589,310 | +0.00(+0.00%) |
Oct 20, 2023 | 11.80 | 11.91 | 11.52 | 11.68 | 5,460,244 | -0.14(-1.17%) |
Oct 19, 2023 | 11.97 | 12.11 | 11.74 | 11.82 | 7,062,659 | -0.18(-1.48%) |
Oct 18, 2023 | 12.22 | 12.22 | 11.94 | 12.00 | 8,061,472 | -0.30(-2.41%) |
Oct 17, 2023 | 11.84 | 12.53 | 11.74 | 12.29 | 9,909,874 | +0.40(+3.40%) |
Oct 16, 2023 | 11.34 | 11.93 | 11.27 | 11.89 | 7,253,181 | +0.65(+5.79%) |
Oct 13, 2023 | 11.19 | 11.32 | 11.08 | 11.24 | 7,762,045 | +0.10(+0.89%) |
Oct 12, 2023 | 11.32 | 11.43 | 11.05 | 11.14 | 7,193,750 | -0.24(-2.08%) |
Oct 11, 2023 | 10.92 | 11.38 | 10.86 | 11.37 | 9,256,692 | +0.58(+5.39%) |
Oct 10, 2023 | 10.33 | 10.99 | 10.32 | 10.79 | 8,360,903 | +0.52(+5.09%) |
Oct 09, 2023 | 9.914 | 10.36 | 9.914 | 10.27 | 5,763,382 | +0.16(+1.56%) |
Oct 06, 2023 | 9.875 | 10.24 | 9.579 | 10.11 | 6,961,269 | +0.25(+2.50%) |
Oct 05, 2023 | 10.15 | 10.26 | 9.815 | 9.865 | 7,662,272 | -0.39(-3.85%) |
Oct 04, 2023 | 10.15 | 10.41 | 10.13 | 10.26 | 5,427,636 | +0.16(+1.56%) |
Oct 03, 2023 | 10.35 | 10.48 | 9.998 | 10.10 | 6,246,708 | -0.37(-3.58%) |