Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.60 | 17.74 | 17.51 | 17.61 | 477,654 | -0.07(-0.40%) |
Dec 28, 2023 | 17.27 | 17.79 | 17.27 | 17.68 | 593,518 | +0.42(+2.43%) |
Dec 27, 2023 | 17.31 | 17.37 | 17.11 | 17.26 | 541,897 | +0.00(+0.00%) |
Dec 26, 2023 | 17.31 | 17.56 | 17.20 | 17.26 | 494,138 | +0.02(+0.12%) |
Dec 22, 2023 | 17.04 | 17.30 | 16.98 | 17.24 | 684,820 | +0.33(+1.95%) |
Dec 21, 2023 | 16.80 | 17.12 | 16.54 | 16.91 | 798,584 | +0.30(+1.81%) |
Dec 20, 2023 | 17.00 | 17.24 | 16.55 | 16.61 | 916,744 | -0.42(-2.47%) |
Dec 19, 2023 | 17.00 | 17.19 | 16.86 | 17.03 | 1,583,184 | +0.20(+1.19%) |
Dec 18, 2023 | 17.06 | 17.09 | 16.45 | 16.83 | 1,035,565 | -0.10(-0.59%) |
Dec 15, 2023 | 16.79 | 17.22 | 16.56 | 16.93 | 2,399,159 | +0.29(+1.74%) |
Dec 14, 2023 | 16.02 | 16.72 | 16.02 | 16.64 | 1,599,124 | +0.82(+5.18%) |
Dec 13, 2023 | 15.52 | 15.90 | 15.04 | 15.82 | 675,749 | +0.33(+2.13%) |
Dec 12, 2023 | 15.52 | 15.72 | 15.29 | 15.49 | 934,619 | -0.05(-0.32%) |
Dec 11, 2023 | 15.63 | 15.71 | 15.39 | 15.54 | 526,587 | -0.06(-0.38%) |
Dec 08, 2023 | 15.64 | 15.74 | 15.29 | 15.60 | 1,410,586 | -0.06(-0.38%) |
Dec 07, 2023 | 15.40 | 15.80 | 15.34 | 15.66 | 445,409 | +0.30(+1.95%) |
Dec 06, 2023 | 15.79 | 16.11 | 15.32 | 15.36 | 527,338 | -0.31(-1.98%) |
Dec 05, 2023 | 16.00 | 16.02 | 15.67 | 15.67 | 439,841 | -0.38(-2.37%) |
Dec 04, 2023 | 16.05 | 16.26 | 15.79 | 16.05 | 681,512 | -0.06(-0.37%) |
Dec 01, 2023 | 15.87 | 16.39 | 15.85 | 16.11 | 445,850 | +0.20(+1.26%) |
Nov 30, 2023 | 15.85 | 16.06 | 15.66 | 15.91 | 294,241 | +0.11(+0.70%) |
Nov 29, 2023 | 15.61 | 16.04 | 15.57 | 15.80 | 548,996 | +0.26(+1.67%) |
Nov 28, 2023 | 15.88 | 15.88 | 15.41 | 15.54 | 611,564 | -0.20(-1.27%) |
Nov 27, 2023 | 15.84 | 16.08 | 15.68 | 15.74 | 744,377 | -0.22(-1.38%) |
Nov 24, 2023 | 15.77 | 16.12 | 15.74 | 15.96 | 209,605 | +0.21(+1.33%) |
Nov 22, 2023 | 15.90 | 16.07 | 15.71 | 15.75 | 273,834 | -0.03(-0.19%) |
Nov 21, 2023 | 16.07 | 16.11 | 15.71 | 15.78 | 374,921 | -0.33(-2.05%) |
Nov 20, 2023 | 15.90 | 16.26 | 15.76 | 16.11 | 309,121 | +0.23(+1.45%) |
Nov 17, 2023 | 15.85 | 15.91 | 15.64 | 15.88 | 359,839 | +0.18(+1.15%) |
Nov 16, 2023 | 15.86 | 16.16 | 15.22 | 15.70 | 494,332 | -0.28(-1.75%) |
Nov 15, 2023 | 16.10 | 16.57 | 15.89 | 15.98 | 601,939 | +0.05(+0.31%) |
Nov 14, 2023 | 15.07 | 16.00 | 15.07 | 15.93 | 689,336 | +1.26(+8.59%) |
Nov 13, 2023 | 14.86 | 15.14 | 14.57 | 14.67 | 769,150 | -0.32(-2.13%) |
Nov 10, 2023 | 15.06 | 15.16 | 14.29 | 14.99 | 798,759 | +0.55(+3.81%) |
Nov 09, 2023 | 14.42 | 15.11 | 14.30 | 14.44 | 1,027,415 | +0.12(+0.84%) |
Nov 08, 2023 | 15.30 | 15.48 | 14.03 | 14.32 | 2,065,891 | -1.30(-8.32%) |
Nov 07, 2023 | 15.18 | 16.35 | 14.63 | 15.62 | 3,740,269 | -4.63(-22.86%) |
Nov 06, 2023 | 20.50 | 20.55 | 20.24 | 20.25 | 507,983 | -0.37(-1.79%) |
Nov 03, 2023 | 20.51 | 20.79 | 20.37 | 20.62 | 561,956 | +0.46(+2.28%) |
Nov 02, 2023 | 19.65 | 20.21 | 19.53 | 20.16 | 347,824 | +0.70(+3.60%) |
Nov 01, 2023 | 19.50 | 19.54 | 19.11 | 19.46 | 330,568 | -0.11(-0.56%) |
Oct 31, 2023 | 19.21 | 19.59 | 19.13 | 19.57 | 380,951 | +0.31(+1.61%) |
Oct 30, 2023 | 19.16 | 19.34 | 18.92 | 19.26 | 280,856 | +0.33(+1.74%) |
Oct 27, 2023 | 18.85 | 19.10 | 18.72 | 18.93 | 1,022,720 | +0.16(+0.85%) |
Oct 26, 2023 | 19.13 | 19.13 | 18.50 | 18.77 | 349,835 | -0.30(-1.57%) |
Oct 25, 2023 | 19.16 | 19.25 | 18.90 | 19.07 | 377,409 | -0.20(-1.04%) |
Oct 24, 2023 | 19.57 | 19.86 | 19.14 | 19.27 | 864,383 | -0.33(-1.68%) |
Oct 23, 2023 | 19.70 | 19.84 | 19.32 | 19.60 | 374,827 | -0.10(-0.51%) |
Oct 20, 2023 | 20.50 | 20.50 | 19.68 | 19.70 | 574,807 | -0.64(-3.15%) |
Oct 19, 2023 | 20.66 | 20.75 | 20.25 | 20.34 | 195,774 | -0.26(-1.26%) |
Oct 18, 2023 | 21.10 | 21.14 | 20.59 | 20.60 | 275,654 | -0.65(-3.06%) |
Oct 17, 2023 | 20.37 | 21.29 | 20.37 | 21.25 | 492,589 | +0.79(+3.86%) |
Oct 16, 2023 | 20.34 | 20.51 | 20.16 | 20.46 | 539,937 | +0.30(+1.49%) |
Oct 13, 2023 | 20.56 | 20.62 | 20.02 | 20.16 | 257,451 | -0.40(-1.95%) |
Oct 12, 2023 | 20.77 | 20.77 | 20.20 | 20.56 | 341,325 | -0.10(-0.48%) |
Oct 11, 2023 | 21.32 | 21.59 | 20.41 | 20.66 | 546,105 | -0.68(-3.19%) |
Oct 10, 2023 | 21.27 | 21.58 | 21.20 | 21.34 | 313,473 | +0.18(+0.85%) |
Oct 09, 2023 | 21.20 | 21.32 | 21.00 | 21.16 | 212,717 | -0.25(-1.17%) |
Oct 06, 2023 | 21.39 | 21.49 | 20.93 | 21.41 | 354,689 | -0.12(-0.56%) |
Oct 05, 2023 | 21.01 | 21.78 | 21.01 | 21.53 | 592,265 | +0.53(+2.52%) |
Oct 04, 2023 | 20.77 | 21.01 | 20.37 | 21.00 | 810,547 | +0.26(+1.25%) |
Oct 03, 2023 | 20.63 | 20.81 | 20.53 | 20.74 | 435,270 | -0.06(-0.29%) |