Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.53 | 14.96 | 14.46 | 14.59 | 14,597,848 | +0.32(+2.24%) |
Dec 28, 2023 | 14.00 | 14.81 | 14.00 | 14.27 | 20,379,860 | +0.62(+4.54%) |
Dec 27, 2023 | 13.92 | 14.03 | 13.56 | 13.65 | 9,998,359 | -0.38(-2.71%) |
Dec 26, 2023 | 14.08 | 14.40 | 14.00 | 14.03 | 9,192,095 | +0.22(+1.59%) |
Dec 22, 2023 | 13.69 | 14.07 | 13.64 | 13.81 | 8,005,094 | -0.36(-2.54%) |
Dec 21, 2023 | 14.05 | 14.30 | 13.93 | 14.17 | 6,820,379 | +0.19(+1.36%) |
Dec 20, 2023 | 14.37 | 14.55 | 13.97 | 13.98 | 12,741,969 | -0.81(-5.48%) |
Dec 19, 2023 | 14.67 | 14.90 | 14.60 | 14.79 | 10,643,071 | +0.47(+3.28%) |
Dec 18, 2023 | 14.42 | 14.56 | 14.16 | 14.32 | 13,461,884 | -0.15(-1.04%) |
Dec 15, 2023 | 14.78 | 14.93 | 14.30 | 14.47 | 25,629,972 | -1.18(-7.54%) |
Dec 14, 2023 | 15.13 | 16.29 | 15.07 | 15.65 | 11,493,470 | +0.27(+1.76%) |
Dec 13, 2023 | 14.98 | 15.39 | 14.62 | 15.38 | 9,665,924 | -0.15(-0.97%) |
Dec 12, 2023 | 15.73 | 15.84 | 15.25 | 15.53 | 6,999,602 | -0.36(-2.27%) |
Dec 11, 2023 | 15.52 | 15.98 | 15.40 | 15.89 | 8,798,316 | +0.74(+4.88%) |
Dec 08, 2023 | 15.48 | 15.58 | 14.93 | 15.15 | 14,219,373 | -0.85(-5.31%) |
Dec 07, 2023 | 16.38 | 16.52 | 15.96 | 16.00 | 7,117,130 | -0.70(-4.19%) |
Dec 06, 2023 | 16.57 | 16.98 | 16.45 | 16.70 | 9,320,462 | +0.51(+3.15%) |
Dec 05, 2023 | 16.12 | 16.48 | 15.94 | 16.19 | 8,479,022 | +0.17(+1.06%) |
Dec 04, 2023 | 15.67 | 16.20 | 15.48 | 16.02 | 10,672,326 | +0.28(+1.78%) |
Dec 01, 2023 | 16.21 | 16.21 | 15.57 | 15.74 | 12,725,635 | -0.87(-5.24%) |
Nov 30, 2023 | 17.11 | 17.17 | 16.49 | 16.61 | 8,254,415 | -0.55(-3.21%) |
Nov 29, 2023 | 17.49 | 17.84 | 17.11 | 17.16 | 8,572,942 | -0.72(-4.03%) |
Nov 28, 2023 | 17.80 | 18.00 | 17.51 | 17.88 | 5,973,608 | +0.17(+0.96%) |
Nov 27, 2023 | 18.19 | 18.25 | 17.71 | 17.71 | 6,498,887 | -0.77(-4.17%) |
Nov 24, 2023 | 18.30 | 18.74 | 17.88 | 18.48 | 11,047,303 | +1.06(+6.08%) |
Nov 22, 2023 | 17.55 | 17.69 | 17.24 | 17.42 | 5,008,709 | +0.02(+0.11%) |
Nov 21, 2023 | 18.03 | 18.20 | 17.36 | 17.40 | 9,430,353 | -0.83(-4.55%) |
Nov 20, 2023 | 17.52 | 18.49 | 17.52 | 18.23 | 15,704,277 | +1.44(+8.58%) |
Nov 17, 2023 | 16.75 | 17.04 | 16.57 | 16.79 | 10,460,102 | +0.56(+3.45%) |
Nov 16, 2023 | 16.79 | 16.89 | 16.04 | 16.23 | 10,566,910 | -1.16(-6.67%) |
Nov 15, 2023 | 16.62 | 17.73 | 16.11 | 17.39 | 15,749,061 | +0.39(+2.29%) |
Nov 14, 2023 | 16.54 | 17.08 | 16.18 | 17.00 | 14,062,552 | +1.34(+8.56%) |
Nov 13, 2023 | 15.50 | 15.88 | 15.46 | 15.66 | 6,580,687 | +0.40(+2.62%) |
Nov 10, 2023 | 15.74 | 15.77 | 15.14 | 15.26 | 9,622,714 | -0.63(-3.96%) |
Nov 09, 2023 | 16.36 | 16.48 | 15.81 | 15.89 | 8,550,259 | -0.21(-1.30%) |
Nov 08, 2023 | 16.25 | 16.38 | 15.95 | 16.10 | 10,309,961 | -1.03(-6.01%) |
Nov 07, 2023 | 16.98 | 17.17 | 16.57 | 17.13 | 10,658,001 | -0.30(-1.72%) |
Nov 06, 2023 | 17.80 | 17.91 | 17.14 | 17.43 | 9,509,564 | +0.29(+1.69%) |
Nov 03, 2023 | 16.75 | 17.45 | 16.41 | 17.14 | 11,052,408 | +0.60(+3.63%) |
Nov 02, 2023 | 16.15 | 16.96 | 15.94 | 16.54 | 14,151,795 | +1.04(+6.71%) |
Nov 01, 2023 | 14.80 | 15.61 | 14.61 | 15.50 | 13,487,360 | +1.02(+7.04%) |
Oct 31, 2023 | 14.67 | 14.78 | 14.23 | 14.48 | 8,865,271 | -0.43(-2.88%) |
Oct 30, 2023 | 15.16 | 15.28 | 14.70 | 14.91 | 6,473,061 | +0.21(+1.43%) |
Oct 27, 2023 | 15.20 | 15.48 | 14.55 | 14.70 | 9,023,686 | +0.12(+0.82%) |
Oct 26, 2023 | 14.52 | 14.85 | 14.34 | 14.58 | 8,756,489 | +0.47(+3.33%) |
Oct 25, 2023 | 14.82 | 14.93 | 14.08 | 14.11 | 10,638,969 | -1.23(-8.02%) |
Oct 24, 2023 | 14.36 | 15.39 | 14.35 | 15.34 | 13,184,054 | +1.43(+10.28%) |
Oct 23, 2023 | 13.34 | 14.08 | 13.22 | 13.91 | 9,096,401 | +0.49(+3.65%) |
Oct 20, 2023 | 13.45 | 13.85 | 13.37 | 13.42 | 9,717,342 | -0.21(-1.54%) |
Oct 19, 2023 | 13.37 | 13.85 | 13.37 | 13.63 | 10,113,147 | -0.17(-1.23%) |
Oct 18, 2023 | 14.98 | 15.01 | 13.47 | 13.80 | 23,394,256 | -1.58(-10.27%) |
Oct 17, 2023 | 15.16 | 15.66 | 15.10 | 15.38 | 7,503,418 | +0.03(+0.20%) |
Oct 16, 2023 | 15.73 | 15.84 | 14.98 | 15.35 | 11,989,718 | -0.79(-4.89%) |
Oct 13, 2023 | 16.28 | 16.62 | 15.93 | 16.14 | 7,650,007 | -0.16(-0.98%) |
Oct 12, 2023 | 17.11 | 17.16 | 15.90 | 16.30 | 11,087,937 | -0.71(-4.17%) |
Oct 11, 2023 | 17.20 | 17.68 | 17.01 | 17.01 | 11,777,615 | +0.07(+0.41%) |
Oct 10, 2023 | 16.52 | 17.00 | 16.35 | 16.94 | 8,512,907 | +0.65(+3.99%) |
Oct 09, 2023 | 17.23 | 17.26 | 15.88 | 16.29 | 25,443,748 | -1.87(-10.30%) |
Oct 06, 2023 | 17.70 | 18.23 | 17.35 | 18.16 | 8,498,837 | +0.21(+1.17%) |
Oct 05, 2023 | 17.91 | 18.02 | 17.56 | 17.95 | 7,157,707 | -0.02(-0.11%) |
Oct 04, 2023 | 17.29 | 18.01 | 17.28 | 17.97 | 8,501,869 | +0.53(+3.04%) |
Oct 03, 2023 | 17.59 | 17.77 | 17.24 | 17.44 | 9,375,575 | -0.69(-3.81%) |