Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.95 | 21.08 | 20.57 | 21.00 | 164,964 | -0.12(-0.56%) |
Dec 28, 2023 | 20.47 | 21.15 | 20.47 | 21.12 | 137,685 | +0.45(+2.16%) |
Dec 27, 2023 | 20.81 | 20.81 | 20.35 | 20.67 | 92,191 | -0.07(-0.34%) |
Dec 26, 2023 | 20.35 | 20.91 | 20.29 | 20.74 | 213,635 | +0.40(+1.95%) |
Dec 22, 2023 | 20.25 | 20.89 | 20.23 | 20.34 | 190,844 | +0.24(+1.19%) |
Dec 21, 2023 | 20.44 | 20.57 | 19.73 | 20.11 | 245,225 | -0.01(-0.05%) |
Dec 20, 2023 | 21.40 | 21.40 | 20.05 | 20.12 | 177,046 | -1.26(-5.89%) |
Dec 19, 2023 | 21.36 | 21.43 | 21.01 | 21.38 | 237,743 | +0.34(+1.64%) |
Dec 18, 2023 | 21.29 | 21.59 | 20.89 | 21.03 | 154,147 | -0.13(-0.60%) |
Dec 15, 2023 | 21.75 | 21.93 | 20.72 | 21.16 | 401,525 | -1.22(-5.45%) |
Dec 14, 2023 | 23.70 | 24.07 | 22.26 | 22.38 | 301,921 | -0.90(-3.85%) |
Dec 13, 2023 | 20.96 | 23.27 | 20.66 | 23.27 | 261,689 | +2.36(+11.29%) |
Dec 12, 2023 | 21.26 | 21.26 | 20.44 | 20.91 | 107,035 | -0.28(-1.30%) |
Dec 11, 2023 | 20.53 | 21.24 | 20.46 | 21.19 | 65,956 | +0.40(+1.94%) |
Dec 08, 2023 | 20.76 | 20.90 | 20.31 | 20.78 | 144,903 | -0.15(-0.71%) |
Dec 07, 2023 | 21.09 | 21.35 | 20.61 | 20.93 | 78,835 | -0.17(-0.79%) |
Dec 06, 2023 | 20.51 | 21.10 | 20.43 | 21.10 | 79,479 | +0.85(+4.18%) |
Dec 05, 2023 | 20.68 | 20.73 | 20.01 | 20.25 | 89,416 | -0.44(-2.14%) |
Dec 04, 2023 | 20.62 | 21.20 | 20.58 | 20.70 | 91,311 | -0.26(-1.22%) |
Dec 01, 2023 | 20.18 | 20.95 | 19.86 | 20.95 | 154,625 | +0.71(+3.50%) |
Nov 30, 2023 | 20.07 | 20.29 | 19.75 | 20.24 | 86,728 | +0.30(+1.53%) |
Nov 29, 2023 | 20.64 | 20.72 | 19.76 | 19.94 | 156,174 | -0.53(-2.59%) |
Nov 28, 2023 | 20.30 | 20.89 | 20.07 | 20.47 | 95,110 | +0.18(+0.87%) |
Nov 27, 2023 | 20.17 | 20.41 | 19.83 | 20.29 | 101,059 | +0.07(+0.34%) |
Nov 24, 2023 | 19.96 | 20.22 | 19.83 | 20.22 | 27,057 | +0.16(+0.78%) |
Nov 22, 2023 | 19.97 | 20.08 | 19.53 | 20.07 | 114,894 | +0.25(+1.24%) |
Nov 21, 2023 | 19.62 | 19.91 | 19.28 | 19.82 | 93,998 | +0.13(+0.65%) |
Nov 20, 2023 | 19.61 | 19.88 | 18.96 | 19.69 | 104,062 | -0.20(-0.99%) |
Nov 17, 2023 | 20.11 | 20.11 | 19.62 | 19.89 | 55,612 | +0.15(+0.75%) |
Nov 16, 2023 | 19.67 | 20.17 | 19.67 | 19.74 | 117,752 | +0.31(+1.62%) |
Nov 15, 2023 | 19.47 | 20.25 | 19.30 | 19.43 | 234,262 | -0.22(-1.10%) |
Nov 14, 2023 | 18.75 | 19.65 | 18.60 | 19.64 | 297,723 | +2.12(+12.13%) |
Nov 13, 2023 | 17.96 | 17.96 | 17.43 | 17.52 | 78,791 | -0.64(-3.52%) |
Nov 10, 2023 | 18.10 | 18.19 | 17.84 | 18.16 | 68,333 | +0.26(+1.43%) |
Nov 09, 2023 | 18.67 | 18.90 | 17.87 | 17.90 | 155,556 | -0.77(-4.11%) |
Nov 08, 2023 | 18.81 | 18.81 | 18.02 | 18.67 | 296,368 | -0.42(-2.22%) |
Nov 07, 2023 | 19.49 | 19.59 | 18.99 | 19.09 | 116,736 | -0.39(-2.02%) |
Nov 06, 2023 | 19.68 | 19.93 | 19.46 | 19.49 | 176,483 | -0.18(-0.90%) |
Nov 03, 2023 | 20.17 | 20.38 | 19.66 | 19.66 | 316,846 | +0.31(+1.63%) |
Nov 02, 2023 | 18.52 | 19.62 | 18.38 | 19.35 | 216,139 | +1.05(+5.75%) |
Nov 01, 2023 | 17.76 | 18.62 | 17.31 | 18.30 | 225,490 | +0.60(+3.39%) |
Oct 31, 2023 | 17.53 | 17.75 | 17.21 | 17.70 | 86,603 | +0.42(+2.45%) |
Oct 30, 2023 | 17.16 | 17.56 | 16.71 | 17.27 | 118,825 | +0.37(+2.21%) |
Oct 27, 2023 | 17.64 | 17.90 | 16.73 | 16.90 | 170,255 | -0.98(-5.50%) |
Oct 26, 2023 | 17.67 | 18.37 | 17.63 | 17.88 | 213,119 | +0.42(+2.42%) |
Oct 25, 2023 | 17.03 | 17.57 | 16.91 | 17.46 | 178,937 | +0.24(+1.37%) |
Oct 24, 2023 | 16.68 | 17.39 | 16.53 | 17.22 | 198,108 | +1.26(+7.89%) |
Oct 23, 2023 | 16.09 | 16.63 | 15.55 | 15.96 | 247,978 | -0.44(-2.70%) |
Oct 20, 2023 | 16.78 | 17.26 | 16.40 | 16.41 | 205,628 | -0.53(-3.14%) |
Oct 19, 2023 | 17.35 | 17.77 | 16.88 | 16.94 | 131,638 | -0.51(-2.93%) |
Oct 18, 2023 | 17.81 | 18.20 | 17.14 | 17.45 | 153,088 | -0.49(-2.74%) |
Oct 17, 2023 | 17.65 | 18.25 | 17.57 | 17.94 | 123,209 | -0.15(-0.82%) |
Oct 16, 2023 | 17.63 | 18.28 | 17.33 | 18.09 | 145,403 | +0.53(+3.03%) |
Oct 13, 2023 | 17.46 | 17.87 | 17.19 | 17.56 | 197,828 | +0.56(+3.30%) |
Oct 12, 2023 | 17.57 | 17.85 | 16.54 | 17.00 | 300,436 | -0.85(-4.74%) |
Oct 11, 2023 | 17.33 | 17.87 | 16.96 | 17.84 | 370,947 | +0.84(+4.92%) |
Oct 10, 2023 | 16.34 | 17.03 | 16.34 | 17.01 | 334,133 | +0.69(+4.22%) |
Oct 09, 2023 | 15.78 | 16.33 | 15.61 | 16.32 | 247,731 | +0.43(+2.73%) |
Oct 06, 2023 | 14.83 | 15.99 | 13.88 | 15.89 | 505,972 | +0.62(+4.06%) |
Oct 05, 2023 | 15.42 | 15.52 | 14.81 | 15.27 | 284,174 | -0.27(-1.71%) |
Oct 04, 2023 | 15.90 | 15.90 | 14.81 | 15.53 | 394,254 | -0.07(-0.44%) |
Oct 03, 2023 | 14.76 | 15.73 | 14.04 | 15.60 | 840,750 | +0.59(+3.93%) |