Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.71 | 20.78 | 20.58 | 20.60 | 3,304,030 | -0.24(-1.15%) |
Dec 28, 2023 | 20.65 | 20.84 | 20.65 | 20.84 | 1,870,269 | +0.14(+0.67%) |
Dec 27, 2023 | 20.61 | 20.72 | 20.53 | 20.70 | 2,709,977 | +0.09(+0.43%) |
Dec 26, 2023 | 20.45 | 20.66 | 20.42 | 20.61 | 1,439,441 | +0.16(+0.78%) |
Dec 22, 2023 | 20.46 | 20.61 | 20.35 | 20.45 | 2,910,993 | +0.08(+0.39%) |
Dec 21, 2023 | 20.35 | 20.42 | 20.15 | 20.37 | 2,506,924 | +0.16(+0.79%) |
Dec 20, 2023 | 20.43 | 20.61 | 20.19 | 20.21 | 3,307,652 | -0.24(-1.17%) |
Dec 19, 2023 | 20.36 | 20.50 | 20.36 | 20.45 | 2,347,386 | +0.15(+0.73%) |
Dec 18, 2023 | 20.44 | 20.47 | 20.27 | 20.30 | 3,063,917 | -0.04(-0.20%) |
Dec 15, 2023 | 20.57 | 20.59 | 20.20 | 20.34 | 4,894,469 | -0.30(-1.45%) |
Dec 14, 2023 | 20.44 | 20.77 | 20.44 | 20.64 | 3,675,381 | +0.56(+2.77%) |
Dec 13, 2023 | 19.41 | 20.16 | 19.34 | 20.08 | 3,662,916 | +0.72(+3.70%) |
Dec 12, 2023 | 19.37 | 19.43 | 19.26 | 19.37 | 2,611,891 | -0.02(-0.10%) |
Dec 11, 2023 | 19.28 | 19.41 | 19.25 | 19.39 | 1,940,105 | +0.05(+0.26%) |
Dec 08, 2023 | 19.29 | 19.39 | 19.13 | 19.34 | 1,947,784 | -0.04(-0.21%) |
Dec 07, 2023 | 19.30 | 19.43 | 19.24 | 19.38 | 2,189,690 | +0.07(+0.36%) |
Dec 06, 2023 | 19.46 | 19.60 | 19.30 | 19.31 | 2,981,485 | -0.06(-0.29%) |
Dec 05, 2023 | 19.43 | 19.43 | 19.29 | 19.36 | 3,496,109 | -0.14(-0.71%) |
Dec 04, 2023 | 19.24 | 19.50 | 19.22 | 19.50 | 3,982,742 | +0.15(+0.76%) |
Dec 01, 2023 | 18.89 | 19.36 | 18.85 | 19.35 | 4,624,783 | +0.46(+2.45%) |
Nov 30, 2023 | 18.74 | 18.93 | 18.67 | 18.89 | 3,860,609 | +0.15(+0.79%) |
Nov 29, 2023 | 18.77 | 18.93 | 18.72 | 18.74 | 2,676,358 | +0.12(+0.63%) |
Nov 28, 2023 | 18.44 | 18.64 | 18.37 | 18.62 | 2,904,525 | +0.11(+0.58%) |
Nov 27, 2023 | 18.44 | 18.61 | 18.36 | 18.52 | 2,502,104 | +0.08(+0.43%) |
Nov 24, 2023 | 18.35 | 18.44 | 18.24 | 18.44 | 1,276,347 | +0.06(+0.32%) |
Nov 22, 2023 | 18.45 | 18.52 | 18.30 | 18.38 | 2,828,893 | +0.07(+0.38%) |
Nov 21, 2023 | 18.34 | 18.38 | 18.25 | 18.31 | 3,209,260 | -0.12(-0.64%) |
Nov 20, 2023 | 18.23 | 18.43 | 18.11 | 18.43 | 3,542,256 | +0.15(+0.81%) |
Nov 17, 2023 | 18.44 | 18.48 | 18.22 | 18.28 | 3,071,768 | -0.02(-0.11%) |
Nov 16, 2023 | 18.36 | 18.42 | 18.26 | 18.30 | 3,514,570 | -0.04(-0.21%) |
Nov 15, 2023 | 18.24 | 18.50 | 18.24 | 18.34 | 5,634,538 | +0.06(+0.32%) |
Nov 14, 2023 | 17.89 | 18.44 | 17.89 | 18.28 | 4,442,620 | +0.94(+5.45%) |
Nov 13, 2023 | 17.36 | 17.42 | 17.25 | 17.34 | 4,871,158 | -0.16(-0.90%) |
Nov 10, 2023 | 17.43 | 17.53 | 17.29 | 17.49 | 5,957,580 | +0.17(+0.96%) |
Nov 09, 2023 | 17.66 | 17.69 | 17.30 | 17.33 | 4,114,741 | -0.29(-1.62%) |
Nov 08, 2023 | 17.59 | 17.67 | 17.53 | 17.61 | 3,572,572 | +0.08(+0.45%) |
Nov 07, 2023 | 17.68 | 17.72 | 17.51 | 17.53 | 3,706,236 | -0.19(-1.05%) |
Nov 06, 2023 | 17.92 | 17.93 | 17.61 | 17.72 | 5,186,070 | -0.23(-1.26%) |
Nov 03, 2023 | 17.83 | 18.21 | 17.83 | 17.94 | 4,367,666 | +0.35(+2.01%) |
Nov 02, 2023 | 17.28 | 17.64 | 17.28 | 17.59 | 4,089,074 | +0.59(+3.47%) |
Nov 01, 2023 | 16.91 | 17.02 | 16.82 | 17.00 | 5,055,021 | +0.08(+0.47%) |
Oct 31, 2023 | 16.73 | 16.92 | 16.58 | 16.92 | 5,726,384 | +0.30(+1.83%) |
Oct 30, 2023 | 16.61 | 16.74 | 16.36 | 16.62 | 4,069,887 | +0.11(+0.66%) |
Oct 27, 2023 | 16.83 | 16.83 | 16.46 | 16.51 | 5,932,253 | -0.29(-1.70%) |
Oct 26, 2023 | 16.55 | 16.90 | 16.55 | 16.79 | 4,891,226 | +0.31(+1.91%) |
Oct 25, 2023 | 16.70 | 16.74 | 16.45 | 16.48 | 4,881,442 | -0.33(-1.99%) |
Oct 24, 2023 | 16.69 | 16.85 | 16.69 | 16.81 | 3,187,235 | +0.20(+1.18%) |
Oct 23, 2023 | 16.62 | 16.83 | 16.56 | 16.62 | 4,197,460 | -0.16(-0.94%) |
Oct 20, 2023 | 16.91 | 17.03 | 16.76 | 16.77 | 3,213,444 | -0.10(-0.58%) |
Oct 19, 2023 | 17.12 | 17.28 | 16.84 | 16.87 | 3,927,353 | -0.39(-2.28%) |
Oct 18, 2023 | 17.50 | 17.56 | 17.26 | 17.27 | 3,343,349 | -0.37(-2.12%) |
Oct 17, 2023 | 17.51 | 17.87 | 17.48 | 17.64 | 2,687,213 | -0.02(-0.11%) |
Oct 16, 2023 | 17.54 | 17.70 | 17.38 | 17.66 | 2,774,378 | +0.20(+1.13%) |
Oct 13, 2023 | 17.58 | 17.61 | 17.36 | 17.46 | 3,600,552 | -0.02(-0.11%) |
Oct 12, 2023 | 17.67 | 17.67 | 17.39 | 17.48 | 2,947,054 | -0.26(-1.44%) |
Oct 11, 2023 | 17.54 | 17.74 | 17.50 | 17.74 | 13,584,072 | +0.33(+1.92%) |
Oct 10, 2023 | 17.34 | 17.56 | 17.25 | 17.40 | 2,493,999 | +0.06(+0.34%) |
Oct 09, 2023 | 17.00 | 17.39 | 16.99 | 17.35 | 2,676,689 | +0.23(+1.32%) |
Oct 06, 2023 | 16.94 | 17.23 | 16.77 | 17.12 | 3,613,906 | +0.04(+0.23%) |
Oct 05, 2023 | 17.00 | 17.12 | 16.90 | 17.08 | 4,877,660 | +0.09(+0.52%) |
Oct 04, 2023 | 16.89 | 17.01 | 16.69 | 16.99 | 8,077,144 | +0.19(+1.11%) |
Oct 03, 2023 | 17.02 | 17.10 | 16.76 | 16.80 | 6,871,053 | -0.32(-1.89%) |