Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.99 | 23.26 | 22.08 | 22.51 | 805,104 | -0.27(-1.19%) |
Dec 28, 2023 | 22.55 | 23.20 | 22.37 | 22.78 | 798,597 | +0.27(+1.20%) |
Dec 27, 2023 | 23.52 | 23.80 | 22.34 | 22.51 | 1,109,582 | -0.85(-3.64%) |
Dec 26, 2023 | 24.17 | 24.65 | 23.33 | 23.36 | 1,132,535 | -0.58(-2.42%) |
Dec 22, 2023 | 24.94 | 26.27 | 23.54 | 23.94 | 1,737,228 | -0.95(-3.82%) |
Dec 21, 2023 | 25.85 | 25.85 | 23.74 | 24.89 | 3,092,798 | -2.87(-10.34%) |
Dec 20, 2023 | 27.93 | 29.42 | 27.34 | 27.76 | 2,205,264 | -0.35(-1.25%) |
Dec 19, 2023 | 29.57 | 30.13 | 28.00 | 28.11 | 1,783,875 | -1.15(-3.93%) |
Dec 18, 2023 | 29.48 | 29.68 | 28.37 | 29.26 | 1,226,487 | -0.25(-0.85%) |
Dec 15, 2023 | 30.30 | 31.39 | 29.51 | 29.51 | 1,794,240 | -0.60(-1.99%) |
Dec 14, 2023 | 29.30 | 30.65 | 28.27 | 30.11 | 1,524,811 | +1.07(+3.68%) |
Dec 13, 2023 | 28.85 | 29.39 | 27.70 | 29.04 | 2,135,256 | -0.31(-1.06%) |
Dec 12, 2023 | 27.00 | 32.10 | 26.62 | 29.35 | 5,284,839 | +1.65(+5.96%) |
Dec 11, 2023 | 24.60 | 28.05 | 24.29 | 27.70 | 2,795,861 | +3.31(+13.57%) |
Dec 08, 2023 | 21.00 | 24.84 | 20.92 | 24.39 | 2,313,856 | +3.61(+17.37%) |
Dec 07, 2023 | 21.79 | 22.00 | 20.75 | 20.78 | 551,412 | -0.93(-4.28%) |
Dec 06, 2023 | 21.42 | 22.20 | 21.05 | 21.71 | 583,493 | +0.41(+1.92%) |
Dec 05, 2023 | 22.21 | 22.41 | 21.27 | 21.30 | 591,285 | -0.84(-3.79%) |
Dec 04, 2023 | 20.75 | 22.23 | 20.66 | 22.14 | 865,994 | +1.34(+6.44%) |
Dec 01, 2023 | 20.93 | 21.30 | 20.67 | 20.80 | 591,297 | -0.03(-0.14%) |
Nov 30, 2023 | 20.74 | 21.35 | 20.62 | 20.83 | 639,767 | +0.29(+1.41%) |
Nov 29, 2023 | 20.66 | 21.18 | 20.50 | 20.54 | 440,306 | -0.21(-1.01%) |
Nov 28, 2023 | 20.92 | 21.02 | 20.22 | 20.75 | 653,406 | -0.45(-2.12%) |
Nov 27, 2023 | 21.30 | 21.35 | 20.52 | 21.20 | 656,779 | -0.15(-0.70%) |
Nov 24, 2023 | 21.13 | 21.60 | 20.90 | 21.35 | 255,155 | +0.07(+0.33%) |
Nov 22, 2023 | 22.79 | 22.79 | 20.93 | 21.28 | 742,899 | -1.03(-4.62%) |
Nov 21, 2023 | 22.50 | 22.65 | 21.63 | 22.31 | 500,434 | -0.54(-2.36%) |
Nov 20, 2023 | 22.52 | 23.79 | 22.27 | 22.85 | 871,165 | +0.35(+1.56%) |
Nov 17, 2023 | 21.95 | 22.60 | 21.80 | 22.50 | 1,130,814 | +0.60(+2.74%) |
Nov 16, 2023 | 21.81 | 22.09 | 20.75 | 21.90 | 573,310 | +0.08(+0.37%) |
Nov 15, 2023 | 22.35 | 23.03 | 21.76 | 21.82 | 797,366 | -0.39(-1.76%) |
Nov 14, 2023 | 20.17 | 22.30 | 19.79 | 22.21 | 1,206,528 | +2.71(+13.90%) |
Nov 13, 2023 | 19.65 | 20.37 | 19.20 | 19.50 | 787,052 | -0.12(-0.61%) |
Nov 10, 2023 | 21.00 | 21.32 | 19.55 | 19.62 | 1,070,310 | -1.37(-6.53%) |
Nov 09, 2023 | 22.27 | 22.27 | 20.04 | 20.99 | 1,149,427 | -1.08(-4.89%) |
Nov 08, 2023 | 22.66 | 23.50 | 22.01 | 22.07 | 868,320 | -0.23(-1.03%) |
Nov 07, 2023 | 21.63 | 22.99 | 21.45 | 22.30 | 1,185,868 | +0.92(+4.30%) |
Nov 06, 2023 | 23.32 | 23.44 | 20.90 | 21.38 | 1,690,081 | -1.32(-5.81%) |
Nov 03, 2023 | 23.89 | 25.46 | 22.61 | 22.70 | 1,638,958 | -1.54(-6.35%) |
Nov 02, 2023 | 22.28 | 24.30 | 21.91 | 24.24 | 1,809,092 | +2.69(+12.48%) |
Nov 01, 2023 | 20.50 | 22.00 | 20.20 | 21.55 | 1,810,769 | +1.40(+6.95%) |
Oct 31, 2023 | 18.60 | 21.09 | 18.25 | 20.15 | 1,471,224 | +1.21(+6.39%) |
Oct 30, 2023 | 19.65 | 20.29 | 17.61 | 18.94 | 1,733,451 | -0.95(-4.78%) |
Oct 27, 2023 | 20.78 | 21.28 | 18.30 | 19.89 | 2,284,332 | -0.68(-3.31%) |
Oct 26, 2023 | 18.38 | 21.10 | 17.45 | 20.57 | 3,618,405 | +1.99(+10.71%) |
Oct 25, 2023 | 14.78 | 18.85 | 14.61 | 18.58 | 4,722,387 | +3.81(+25.80%) |
Oct 24, 2023 | 13.52 | 14.80 | 13.52 | 14.77 | 860,279 | +1.25(+9.25%) |
Oct 23, 2023 | 13.85 | 14.09 | 13.37 | 13.52 | 668,929 | -0.50(-3.57%) |
Oct 20, 2023 | 14.24 | 14.51 | 13.70 | 14.02 | 862,696 | -0.23(-1.61%) |
Oct 19, 2023 | 13.72 | 15.29 | 13.67 | 14.25 | 1,861,527 | +0.72(+5.32%) |
Oct 18, 2023 | 14.00 | 14.26 | 13.39 | 13.53 | 933,949 | -0.78(-5.45%) |
Oct 17, 2023 | 12.75 | 14.69 | 12.71 | 14.31 | 2,574,927 | +1.67(+13.21%) |
Oct 16, 2023 | 14.84 | 14.86 | 12.37 | 12.64 | 3,778,179 | -2.22(-14.94%) |
Oct 13, 2023 | 12.65 | 15.95 | 12.32 | 14.86 | 8,657,813 | -2.68(-15.28%) |
Oct 12, 2023 | 18.46 | 18.46 | 17.34 | 17.54 | 2,312,748 | -0.89(-4.83%) |
Oct 11, 2023 | 19.20 | 19.67 | 18.20 | 18.43 | 674,942 | -0.92(-4.75%) |
Oct 10, 2023 | 18.75 | 19.54 | 18.60 | 19.35 | 586,189 | +0.61(+3.26%) |
Oct 09, 2023 | 18.88 | 19.06 | 18.22 | 18.74 | 558,866 | -0.32(-1.68%) |
Oct 06, 2023 | 18.62 | 19.31 | 18.42 | 19.06 | 571,962 | +0.30(+1.60%) |
Oct 05, 2023 | 19.05 | 19.29 | 18.06 | 18.76 | 878,897 | -0.08(-0.42%) |
Oct 04, 2023 | 17.57 | 19.28 | 17.54 | 18.84 | 1,184,273 | +1.30(+7.41%) |
Oct 03, 2023 | 16.61 | 17.82 | 16.55 | 17.54 | 798,533 | +0.74(+4.40%) |