Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.86 | 19.95 | 19.50 | 19.51 | 316,109 | -0.46(-2.30%) |
Dec 28, 2023 | 19.79 | 19.98 | 19.60 | 19.97 | 274,677 | +0.11(+0.55%) |
Dec 27, 2023 | 19.90 | 19.95 | 19.61 | 19.86 | 254,952 | +0.01(+0.05%) |
Dec 26, 2023 | 19.88 | 19.92 | 19.70 | 19.85 | 206,690 | +0.13(+0.66%) |
Dec 22, 2023 | 19.88 | 20.03 | 19.62 | 19.72 | 293,164 | -0.07(-0.35%) |
Dec 21, 2023 | 19.59 | 19.81 | 19.39 | 19.79 | 305,798 | +0.32(+1.64%) |
Dec 20, 2023 | 19.87 | 20.21 | 19.47 | 19.47 | 450,020 | -0.48(-2.41%) |
Dec 19, 2023 | 19.78 | 20.14 | 19.66 | 19.95 | 823,147 | +0.27(+1.37%) |
Dec 18, 2023 | 19.83 | 19.86 | 19.52 | 19.68 | 438,179 | -0.05(-0.25%) |
Dec 15, 2023 | 19.77 | 19.98 | 19.49 | 19.73 | 1,410,628 | -0.09(-0.45%) |
Dec 14, 2023 | 19.70 | 20.19 | 19.70 | 19.82 | 744,119 | +0.54(+2.80%) |
Dec 13, 2023 | 18.96 | 19.32 | 18.50 | 19.28 | 521,296 | +0.42(+2.23%) |
Dec 12, 2023 | 18.73 | 18.94 | 18.43 | 18.86 | 494,535 | +0.06(+0.32%) |
Dec 11, 2023 | 18.55 | 18.96 | 18.46 | 18.80 | 424,033 | +0.21(+1.13%) |
Dec 08, 2023 | 18.61 | 18.70 | 18.34 | 18.59 | 473,019 | +0.03(+0.16%) |
Dec 07, 2023 | 18.08 | 18.57 | 18.00 | 18.56 | 389,748 | +0.56(+3.11%) |
Dec 06, 2023 | 18.26 | 18.48 | 17.93 | 18.00 | 461,210 | -0.10(-0.55%) |
Dec 05, 2023 | 18.35 | 18.35 | 17.91 | 18.10 | 489,660 | -0.27(-1.47%) |
Dec 04, 2023 | 18.51 | 18.81 | 18.26 | 18.37 | 518,263 | -0.27(-1.45%) |
Dec 01, 2023 | 17.94 | 18.70 | 17.88 | 18.64 | 447,859 | +0.68(+3.79%) |
Nov 30, 2023 | 18.16 | 18.20 | 17.93 | 17.96 | 306,440 | -0.14(-0.77%) |
Nov 29, 2023 | 18.25 | 18.56 | 18.08 | 18.10 | 602,063 | +0.01(+0.06%) |
Nov 28, 2023 | 17.95 | 18.12 | 17.77 | 18.09 | 341,532 | +0.14(+0.78%) |
Nov 27, 2023 | 18.10 | 18.13 | 17.82 | 17.95 | 368,284 | -0.27(-1.48%) |
Nov 24, 2023 | 17.89 | 18.28 | 17.89 | 18.22 | 121,455 | +0.30(+1.67%) |
Nov 22, 2023 | 17.96 | 18.15 | 17.86 | 17.92 | 221,638 | +0.17(+0.96%) |
Nov 21, 2023 | 17.95 | 17.95 | 17.70 | 17.75 | 239,997 | -0.33(-1.83%) |
Nov 20, 2023 | 18.07 | 18.09 | 17.86 | 18.08 | 335,246 | +0.11(+0.61%) |
Nov 17, 2023 | 17.98 | 18.12 | 17.77 | 17.97 | 317,265 | +0.19(+1.07%) |
Nov 16, 2023 | 18.30 | 18.30 | 17.77 | 17.78 | 326,110 | -0.50(-2.74%) |
Nov 15, 2023 | 18.60 | 18.72 | 18.10 | 18.28 | 304,769 | -0.16(-0.87%) |
Nov 14, 2023 | 18.22 | 18.47 | 17.98 | 18.44 | 487,160 | +0.78(+4.42%) |
Nov 13, 2023 | 17.62 | 17.90 | 17.50 | 17.66 | 558,378 | -0.06(-0.34%) |
Nov 10, 2023 | 17.60 | 17.80 | 17.46 | 17.72 | 569,439 | +0.12(+0.68%) |
Nov 09, 2023 | 17.41 | 17.80 | 17.24 | 17.60 | 802,759 | +0.33(+1.91%) |
Nov 08, 2023 | 17.49 | 17.63 | 16.53 | 17.27 | 842,312 | -0.53(-2.98%) |
Nov 07, 2023 | 17.45 | 17.80 | 17.37 | 17.80 | 700,899 | +0.30(+1.71%) |
Nov 06, 2023 | 17.68 | 17.68 | 17.46 | 17.50 | 378,417 | -0.27(-1.52%) |
Nov 03, 2023 | 17.55 | 17.98 | 17.16 | 17.77 | 454,271 | +0.79(+4.65%) |
Nov 02, 2023 | 16.86 | 17.03 | 16.68 | 16.98 | 489,617 | +0.44(+2.66%) |
Nov 01, 2023 | 16.27 | 16.75 | 16.22 | 16.54 | 1,130,940 | +0.19(+1.16%) |
Oct 31, 2023 | 16.16 | 16.41 | 16.02 | 16.35 | 507,694 | +0.14(+0.86%) |
Oct 30, 2023 | 16.29 | 16.34 | 16.04 | 16.21 | 206,865 | +0.11(+0.68%) |
Oct 27, 2023 | 16.19 | 16.20 | 15.93 | 16.10 | 455,623 | -0.09(-0.56%) |
Oct 26, 2023 | 16.62 | 16.83 | 16.17 | 16.19 | 374,038 | -0.37(-2.23%) |
Oct 25, 2023 | 16.82 | 17.05 | 16.45 | 16.56 | 449,595 | -0.33(-1.95%) |
Oct 24, 2023 | 17.18 | 17.42 | 16.86 | 16.89 | 378,082 | -0.22(-1.29%) |
Oct 23, 2023 | 17.40 | 17.52 | 17.11 | 17.11 | 247,598 | -0.39(-2.23%) |
Oct 20, 2023 | 17.86 | 17.91 | 17.44 | 17.50 | 319,929 | -0.35(-1.96%) |
Oct 19, 2023 | 18.05 | 18.18 | 17.74 | 17.85 | 412,295 | -0.18(-1.00%) |
Oct 18, 2023 | 18.12 | 18.22 | 17.96 | 18.03 | 239,843 | -0.33(-1.80%) |
Oct 17, 2023 | 18.31 | 18.57 | 18.26 | 18.36 | 326,985 | -0.13(-0.70%) |
Oct 16, 2023 | 18.45 | 18.64 | 18.24 | 18.49 | 298,545 | +0.25(+1.37%) |
Oct 13, 2023 | 18.28 | 18.57 | 18.03 | 18.24 | 281,765 | -0.03(-0.16%) |
Oct 12, 2023 | 19.21 | 19.21 | 18.22 | 18.27 | 595,794 | -0.75(-3.94%) |
Oct 11, 2023 | 18.44 | 19.10 | 18.40 | 19.02 | 694,919 | +0.56(+3.03%) |
Oct 10, 2023 | 18.06 | 18.69 | 18.04 | 18.46 | 278,123 | +0.29(+1.60%) |
Oct 09, 2023 | 18.16 | 18.29 | 18.06 | 18.17 | 193,413 | -0.16(-0.87%) |
Oct 06, 2023 | 18.09 | 18.36 | 17.97 | 18.33 | 286,150 | +0.08(+0.44%) |
Oct 05, 2023 | 18.20 | 18.49 | 18.15 | 18.25 | 391,718 | -0.10(-0.54%) |
Oct 04, 2023 | 17.91 | 18.41 | 17.76 | 18.35 | 407,495 | +0.45(+2.51%) |
Oct 03, 2023 | 18.63 | 18.75 | 17.61 | 17.90 | 446,468 | -0.84(-4.48%) |