Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.97 | 17.97 | 17.49 | 17.64 | 1,073,946 | -0.29(-1.62%) |
Dec 28, 2023 | 17.87 | 17.99 | 17.78 | 17.93 | 1,079,303 | +0.20(+1.13%) |
Dec 27, 2023 | 17.84 | 17.91 | 17.61 | 17.73 | 991,188 | -0.08(-0.45%) |
Dec 26, 2023 | 17.85 | 17.91 | 17.66 | 17.81 | 922,053 | +0.05(+0.28%) |
Dec 22, 2023 | 17.91 | 18.26 | 17.66 | 17.76 | 1,404,434 | +0.03(+0.17%) |
Dec 21, 2023 | 17.81 | 17.98 | 17.54 | 17.73 | 1,632,029 | +0.09(+0.51%) |
Dec 20, 2023 | 18.00 | 18.23 | 17.63 | 17.64 | 1,587,915 | -0.42(-2.33%) |
Dec 19, 2023 | 18.06 | 18.40 | 17.86 | 18.06 | 1,272,995 | +0.17(+0.95%) |
Dec 18, 2023 | 18.10 | 18.11 | 17.71 | 17.89 | 1,810,410 | -0.11(-0.61%) |
Dec 15, 2023 | 18.74 | 18.77 | 17.85 | 18.00 | 11,902,045 | -0.57(-3.07%) |
Dec 14, 2023 | 18.62 | 18.72 | 18.00 | 18.57 | 3,228,135 | +0.43(+2.37%) |
Dec 13, 2023 | 17.67 | 18.30 | 17.47 | 18.14 | 2,244,873 | +0.48(+2.72%) |
Dec 12, 2023 | 17.33 | 17.85 | 17.12 | 17.66 | 1,989,562 | +0.51(+2.97%) |
Dec 11, 2023 | 17.06 | 17.26 | 16.99 | 17.15 | 1,432,060 | +0.14(+0.82%) |
Dec 08, 2023 | 16.28 | 17.09 | 16.24 | 17.01 | 1,496,605 | +0.68(+4.16%) |
Dec 07, 2023 | 16.20 | 16.39 | 16.01 | 16.33 | 1,445,008 | +0.19(+1.18%) |
Dec 06, 2023 | 16.25 | 16.52 | 16.11 | 16.14 | 1,562,235 | +0.03(+0.19%) |
Dec 05, 2023 | 16.27 | 16.30 | 15.87 | 16.11 | 1,717,308 | -0.19(-1.17%) |
Dec 04, 2023 | 16.16 | 16.41 | 16.03 | 16.30 | 1,408,914 | -0.08(-0.49%) |
Dec 01, 2023 | 16.11 | 16.50 | 16.00 | 16.38 | 1,717,948 | +0.24(+1.49%) |
Nov 30, 2023 | 16.54 | 16.54 | 15.97 | 16.14 | 1,440,513 | -0.28(-1.71%) |
Nov 29, 2023 | 16.67 | 16.84 | 16.34 | 16.42 | 1,174,650 | +0.03(+0.18%) |
Nov 28, 2023 | 16.49 | 16.64 | 16.26 | 16.39 | 1,351,344 | -0.13(-0.79%) |
Nov 27, 2023 | 16.36 | 16.75 | 16.20 | 16.52 | 1,648,881 | +0.10(+0.61%) |
Nov 24, 2023 | 16.32 | 16.42 | 16.18 | 16.42 | 398,514 | +0.04(+0.24%) |
Nov 22, 2023 | 16.38 | 16.55 | 16.27 | 16.38 | 1,030,768 | +0.11(+0.68%) |
Nov 21, 2023 | 16.41 | 16.48 | 16.08 | 16.27 | 1,169,784 | -0.29(-1.75%) |
Nov 20, 2023 | 16.55 | 16.72 | 16.33 | 16.56 | 1,242,994 | +0.02(+0.12%) |
Nov 17, 2023 | 16.59 | 16.61 | 16.39 | 16.54 | 1,754,258 | +0.12(+0.73%) |
Nov 16, 2023 | 16.64 | 16.64 | 16.14 | 16.42 | 2,866,228 | -0.70(-4.09%) |
Nov 15, 2023 | 17.03 | 17.40 | 16.91 | 17.12 | 1,968,074 | +0.11(+0.65%) |
Nov 14, 2023 | 16.81 | 17.35 | 16.75 | 17.01 | 2,328,242 | +0.75(+4.61%) |
Nov 13, 2023 | 16.56 | 16.59 | 16.14 | 16.26 | 2,624,506 | -0.33(-1.99%) |
Nov 10, 2023 | 16.13 | 16.80 | 15.97 | 16.59 | 3,380,899 | +0.48(+2.98%) |
Nov 09, 2023 | 16.62 | 16.77 | 16.05 | 16.11 | 2,912,406 | -0.46(-2.78%) |
Nov 08, 2023 | 16.98 | 17.07 | 16.50 | 16.57 | 2,875,346 | -0.38(-2.24%) |
Nov 07, 2023 | 16.92 | 17.50 | 16.66 | 16.95 | 3,374,989 | -0.04(-0.24%) |
Nov 06, 2023 | 16.88 | 17.56 | 16.82 | 16.99 | 3,959,855 | +0.19(+1.13%) |
Nov 03, 2023 | 17.44 | 17.87 | 16.72 | 16.80 | 5,278,082 | -0.30(-1.75%) |
Nov 02, 2023 | 17.65 | 17.70 | 16.40 | 17.10 | 5,582,513 | -0.76(-4.26%) |
Nov 01, 2023 | 16.50 | 18.91 | 16.40 | 17.86 | 9,837,263 | -2.76(-13.39%) |
Oct 31, 2023 | 19.66 | 20.83 | 19.65 | 20.62 | 4,211,807 | +0.80(+4.04%) |
Oct 30, 2023 | 20.50 | 20.68 | 19.64 | 19.82 | 2,991,148 | -0.72(-3.51%) |
Oct 27, 2023 | 20.33 | 20.88 | 20.33 | 20.54 | 3,039,894 | +0.34(+1.68%) |
Oct 26, 2023 | 20.53 | 20.66 | 20.06 | 20.20 | 1,992,382 | -0.38(-1.85%) |
Oct 25, 2023 | 21.11 | 21.15 | 20.55 | 20.58 | 2,380,123 | -0.45(-2.14%) |
Oct 24, 2023 | 21.07 | 21.19 | 20.77 | 21.03 | 2,439,219 | +0.18(+0.86%) |
Oct 23, 2023 | 20.77 | 21.08 | 20.52 | 20.85 | 1,936,466 | -0.03(-0.14%) |
Oct 20, 2023 | 21.31 | 21.47 | 20.63 | 20.88 | 3,245,629 | -0.40(-1.88%) |
Oct 19, 2023 | 22.21 | 22.25 | 21.22 | 21.28 | 3,219,669 | -0.85(-3.84%) |
Oct 18, 2023 | 22.44 | 22.77 | 22.11 | 22.13 | 1,312,183 | -0.65(-2.85%) |
Oct 17, 2023 | 22.77 | 23.07 | 22.40 | 22.78 | 1,889,425 | -0.32(-1.39%) |
Oct 16, 2023 | 22.95 | 23.44 | 22.91 | 23.10 | 1,886,350 | +0.18(+0.79%) |
Oct 13, 2023 | 24.38 | 24.46 | 22.80 | 22.92 | 1,761,521 | -1.48(-6.07%) |
Oct 12, 2023 | 24.91 | 25.51 | 24.07 | 24.40 | 1,439,153 | -0.29(-1.17%) |
Oct 11, 2023 | 24.75 | 24.96 | 24.31 | 24.69 | 1,168,881 | +0.09(+0.37%) |
Oct 10, 2023 | 24.25 | 25.27 | 24.22 | 24.60 | 1,422,643 | +0.46(+1.91%) |
Oct 09, 2023 | 23.59 | 24.15 | 23.42 | 24.14 | 1,311,502 | +0.50(+2.12%) |
Oct 06, 2023 | 22.66 | 23.70 | 22.48 | 23.64 | 2,162,229 | +0.94(+4.14%) |
Oct 05, 2023 | 23.48 | 23.57 | 21.94 | 22.70 | 4,633,183 | -1.56(-6.43%) |
Oct 04, 2023 | 23.73 | 24.45 | 23.49 | 24.26 | 1,391,442 | +0.50(+2.10%) |
Oct 03, 2023 | 24.30 | 24.40 | 23.38 | 23.76 | 1,387,990 | -0.72(-2.94%) |