Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.24 | 18.31 | 17.95 | 18.13 | 715,296 | -0.13(-0.70%) |
Dec 28, 2023 | 17.81 | 18.26 | 17.77 | 18.26 | 435,726 | +0.35(+1.93%) |
Dec 27, 2023 | 18.07 | 18.14 | 17.81 | 17.92 | 559,720 | -0.09(-0.49%) |
Dec 26, 2023 | 17.87 | 18.08 | 17.64 | 18.00 | 407,735 | +0.25(+1.39%) |
Dec 22, 2023 | 18.29 | 18.58 | 17.54 | 17.76 | 466,465 | -0.54(-2.97%) |
Dec 21, 2023 | 18.02 | 18.37 | 18.02 | 18.30 | 548,157 | +0.41(+2.26%) |
Dec 20, 2023 | 18.26 | 18.62 | 17.89 | 17.90 | 979,507 | -0.37(-2.00%) |
Dec 19, 2023 | 17.87 | 18.34 | 17.74 | 18.26 | 1,017,612 | +0.48(+2.72%) |
Dec 18, 2023 | 17.69 | 18.17 | 17.52 | 17.78 | 988,997 | +0.27(+1.52%) |
Dec 15, 2023 | 18.15 | 18.15 | 17.35 | 17.51 | 2,946,056 | -0.50(-2.80%) |
Dec 14, 2023 | 19.04 | 19.52 | 17.56 | 18.01 | 1,465,343 | -0.35(-1.91%) |
Dec 13, 2023 | 17.61 | 18.47 | 17.13 | 18.37 | 1,974,026 | +0.76(+4.34%) |
Dec 12, 2023 | 17.86 | 18.16 | 17.53 | 17.60 | 956,696 | -0.40(-2.23%) |
Dec 11, 2023 | 18.39 | 18.45 | 17.57 | 18.00 | 1,118,897 | -0.19(-1.02%) |
Dec 08, 2023 | 18.39 | 18.83 | 17.97 | 18.19 | 1,031,985 | -0.32(-1.74%) |
Dec 07, 2023 | 18.11 | 18.53 | 17.84 | 18.51 | 1,999,899 | +0.53(+2.94%) |
Dec 06, 2023 | 18.72 | 18.98 | 17.92 | 17.98 | 1,407,223 | -0.73(-3.92%) |
Dec 05, 2023 | 19.56 | 19.56 | 18.53 | 18.72 | 1,064,362 | -0.88(-4.49%) |
Dec 04, 2023 | 20.48 | 20.88 | 19.54 | 19.60 | 1,394,331 | -1.07(-5.16%) |
Dec 01, 2023 | 19.17 | 20.69 | 19.04 | 20.66 | 1,084,038 | +1.39(+7.21%) |
Nov 30, 2023 | 19.16 | 19.36 | 18.97 | 19.28 | 1,185,022 | +0.13(+0.66%) |
Nov 29, 2023 | 18.55 | 19.18 | 18.55 | 19.15 | 710,939 | +0.64(+3.44%) |
Nov 28, 2023 | 18.27 | 18.52 | 17.74 | 18.51 | 817,065 | +0.13(+0.69%) |
Nov 27, 2023 | 18.69 | 18.93 | 18.29 | 18.39 | 828,352 | -0.42(-2.24%) |
Nov 24, 2023 | 18.74 | 19.03 | 18.74 | 18.81 | 194,716 | +0.16(+0.84%) |
Nov 22, 2023 | 19.00 | 19.20 | 18.58 | 18.65 | 382,672 | -0.22(-1.14%) |
Nov 21, 2023 | 19.27 | 19.52 | 18.78 | 18.86 | 561,055 | -0.39(-2.03%) |
Nov 20, 2023 | 18.83 | 19.48 | 18.71 | 19.26 | 722,483 | +0.33(+1.76%) |
Nov 17, 2023 | 19.14 | 19.21 | 18.67 | 18.92 | 985,907 | +0.01(+0.05%) |
Nov 16, 2023 | 18.84 | 19.13 | 18.23 | 18.91 | 942,742 | +0.07(+0.36%) |
Nov 15, 2023 | 18.26 | 18.89 | 18.21 | 18.84 | 717,763 | +0.47(+2.56%) |
Nov 14, 2023 | 18.27 | 18.46 | 18.04 | 18.38 | 1,151,303 | +0.83(+4.74%) |
Nov 13, 2023 | 17.55 | 17.69 | 17.03 | 17.54 | 774,123 | +0.01(+0.06%) |
Nov 10, 2023 | 17.99 | 17.99 | 17.40 | 17.53 | 789,931 | -0.32(-1.81%) |
Nov 09, 2023 | 17.84 | 18.28 | 17.69 | 17.86 | 811,503 | +0.02(+0.11%) |
Nov 08, 2023 | 17.90 | 18.17 | 17.37 | 17.84 | 939,411 | -0.10(-0.55%) |
Nov 07, 2023 | 17.77 | 18.26 | 17.65 | 17.93 | 912,635 | +0.09(+0.49%) |
Nov 06, 2023 | 18.72 | 18.86 | 17.81 | 17.85 | 1,828,426 | -1.18(-6.22%) |
Nov 03, 2023 | 17.63 | 19.65 | 17.19 | 19.03 | 1,744,365 | +0.40(+2.15%) |
Nov 02, 2023 | 18.58 | 18.86 | 18.32 | 18.63 | 1,573,783 | +0.49(+2.70%) |
Nov 01, 2023 | 17.91 | 18.52 | 17.56 | 18.14 | 974,507 | +0.34(+1.92%) |
Oct 31, 2023 | 17.80 | 17.98 | 17.32 | 17.80 | 772,013 | +0.11(+0.61%) |
Oct 30, 2023 | 17.65 | 18.15 | 17.50 | 17.69 | 611,004 | +0.27(+1.57%) |
Oct 27, 2023 | 17.74 | 18.13 | 17.17 | 17.42 | 929,574 | -0.44(-2.47%) |
Oct 26, 2023 | 17.73 | 18.26 | 17.58 | 17.86 | 1,053,690 | +0.21(+1.16%) |
Oct 25, 2023 | 18.03 | 18.28 | 17.61 | 17.65 | 808,485 | -0.50(-2.75%) |
Oct 24, 2023 | 17.95 | 18.72 | 17.95 | 18.15 | 766,493 | +0.48(+2.71%) |
Oct 23, 2023 | 17.49 | 18.20 | 17.01 | 17.67 | 927,071 | +0.09(+0.50%) |
Oct 20, 2023 | 18.29 | 18.75 | 17.57 | 17.58 | 1,284,898 | -0.66(-3.59%) |
Oct 19, 2023 | 19.30 | 19.30 | 18.24 | 18.24 | 1,381,508 | -0.90(-4.70%) |
Oct 18, 2023 | 18.76 | 19.18 | 18.49 | 19.14 | 1,161,069 | +0.21(+1.09%) |
Oct 17, 2023 | 18.57 | 19.31 | 18.37 | 18.93 | 1,723,578 | +0.33(+1.79%) |
Oct 16, 2023 | 17.51 | 18.84 | 17.48 | 18.60 | 1,314,206 | +1.11(+6.32%) |
Oct 13, 2023 | 17.53 | 17.66 | 17.21 | 17.49 | 1,703,997 | +0.15(+0.85%) |
Oct 12, 2023 | 17.62 | 17.78 | 17.28 | 17.35 | 1,399,864 | -0.27(-1.55%) |
Oct 11, 2023 | 17.42 | 17.80 | 17.42 | 17.62 | 987,890 | +0.17(+0.95%) |
Oct 10, 2023 | 16.99 | 17.56 | 16.99 | 17.46 | 1,238,064 | +0.40(+2.35%) |
Oct 09, 2023 | 16.21 | 17.20 | 16.21 | 17.05 | 961,242 | +0.89(+5.51%) |
Oct 06, 2023 | 16.20 | 16.43 | 15.54 | 16.16 | 1,616,495 | -0.12(-0.72%) |
Oct 05, 2023 | 16.32 | 16.42 | 15.95 | 16.28 | 1,051,989 | +0.02(+0.12%) |
Oct 04, 2023 | 16.52 | 16.57 | 16.16 | 16.26 | 1,152,883 | -0.29(-1.77%) |
Oct 03, 2023 | 17.10 | 17.25 | 16.50 | 16.56 | 882,776 | -0.38(-2.25%) |