Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.66 | 19.66 | 19.32 | 19.47 | 24,602 | -0.01(-0.05%) |
Dec 28, 2023 | 19.37 | 19.57 | 19.27 | 19.48 | 19,081 | +0.06(+0.31%) |
Dec 27, 2023 | 19.31 | 19.43 | 19.25 | 19.42 | 21,220 | +0.25(+1.30%) |
Dec 26, 2023 | 19.30 | 19.33 | 19.17 | 19.17 | 10,737 | -0.14(-0.72%) |
Dec 22, 2023 | 19.19 | 19.31 | 19.10 | 19.31 | 88,621 | +0.09(+0.46%) |
Dec 21, 2023 | 19.05 | 19.22 | 18.96 | 19.22 | 220,033 | +0.30(+1.56%) |
Dec 20, 2023 | 19.01 | 19.11 | 18.79 | 18.92 | 23,809 | -0.09(-0.47%) |
Dec 19, 2023 | 19.02 | 19.15 | 19.00 | 19.01 | 61,321 | -0.01(-0.05%) |
Dec 18, 2023 | 18.96 | 19.02 | 18.87 | 19.02 | 31,493 | +0.16(+0.84%) |
Dec 15, 2023 | 18.97 | 19.06 | 18.87 | 18.87 | 1,211,258 | -0.13(-0.68%) |
Dec 14, 2023 | 18.82 | 19.02 | 18.82 | 18.99 | 65,095 | +0.30(+1.58%) |
Dec 13, 2023 | 18.49 | 18.84 | 18.42 | 18.70 | 35,966 | +0.26(+1.39%) |
Dec 12, 2023 | 18.46 | 18.57 | 18.39 | 18.44 | 28,716 | -0.12(-0.64%) |
Dec 11, 2023 | 18.41 | 18.56 | 18.40 | 18.56 | 27,373 | +0.17(+0.91%) |
Dec 08, 2023 | 18.37 | 18.48 | 18.34 | 18.39 | 23,171 | -0.05(-0.27%) |
Dec 07, 2023 | 18.47 | 18.50 | 18.39 | 18.44 | 351,310 | +0.02(+0.11%) |
Dec 06, 2023 | 18.55 | 18.55 | 18.42 | 18.42 | 12,606 | +0.03(+0.16%) |
Dec 05, 2023 | 18.29 | 18.44 | 18.29 | 18.39 | 32,201 | -0.01(-0.05%) |
Dec 04, 2023 | 18.38 | 18.47 | 18.35 | 18.40 | 41,883 | -0.08(-0.43%) |
Dec 01, 2023 | 18.41 | 18.56 | 18.41 | 18.48 | 16,549 | +0.09(+0.48%) |
Nov 30, 2023 | 18.35 | 18.40 | 18.26 | 18.39 | 27,186 | +0.13(+0.70%) |
Nov 29, 2023 | 18.26 | 18.35 | 18.25 | 18.26 | 12,619 | +0.00(+0.00%) |
Nov 28, 2023 | 18.19 | 18.29 | 18.18 | 18.26 | 13,508 | +0.08(+0.43%) |
Nov 27, 2023 | 18.21 | 18.22 | 18.13 | 18.18 | 30,122 | +0.01(+0.05%) |
Nov 24, 2023 | 18.16 | 18.24 | 18.16 | 18.17 | 15,007 | +0.04(+0.22%) |
Nov 22, 2023 | 18.18 | 18.22 | 18.09 | 18.14 | 63,965 | +0.04(+0.22%) |
Nov 21, 2023 | 18.17 | 18.17 | 18.07 | 18.10 | 103,285 | -0.09(-0.51%) |
Nov 20, 2023 | 18.12 | 18.21 | 18.05 | 18.19 | 35,286 | +0.08(+0.46%) |
Nov 17, 2023 | 18.10 | 18.16 | 18.06 | 18.11 | 11,044 | +0.05(+0.27%) |
Nov 16, 2023 | 18.00 | 18.06 | 17.92 | 18.06 | 21,589 | +0.03(+0.16%) |
Nov 15, 2023 | 18.11 | 18.21 | 17.96 | 18.03 | 27,027 | -0.08(-0.43%) |
Nov 14, 2023 | 17.80 | 18.11 | 17.75 | 18.11 | 34,273 | +0.56(+3.21%) |
Nov 13, 2023 | 17.48 | 17.62 | 17.48 | 17.54 | 55,487 | -0.11(-0.62%) |
Nov 10, 2023 | 17.47 | 17.65 | 17.39 | 17.65 | 68,302 | +0.19(+1.07%) |
Nov 09, 2023 | 17.61 | 17.62 | 17.38 | 17.46 | 32,617 | +0.04(+0.25%) |
Nov 08, 2023 | 17.53 | 17.56 | 17.32 | 17.42 | 341,591 | -0.21(-1.20%) |
Nov 07, 2023 | 17.56 | 17.63 | 17.46 | 17.63 | 307,199 | +0.06(+0.34%) |
Nov 06, 2023 | 17.62 | 17.69 | 17.53 | 17.57 | 33,060 | -0.10(-0.56%) |
Nov 03, 2023 | 17.70 | 17.79 | 17.59 | 17.67 | 695,481 | +0.17(+0.96%) |
Nov 02, 2023 | 17.33 | 17.50 | 17.28 | 17.50 | 103,019 | +0.26(+1.49%) |
Nov 01, 2023 | 17.00 | 17.26 | 17.00 | 17.25 | 18,609 | +0.35(+2.04%) |
Oct 31, 2023 | 16.94 | 16.99 | 16.83 | 16.90 | 136,805 | -0.08(-0.47%) |
Oct 30, 2023 | 16.98 | 16.99 | 16.82 | 16.98 | 65,571 | +0.19(+1.12%) |
Oct 27, 2023 | 16.98 | 17.00 | 16.77 | 16.79 | 31,128 | -0.01(-0.06%) |
Oct 26, 2023 | 16.86 | 16.91 | 16.77 | 16.80 | 239,737 | -0.07(-0.41%) |
Oct 25, 2023 | 16.93 | 16.97 | 16.84 | 16.87 | 14,869 | -0.14(-0.84%) |
Oct 24, 2023 | 16.97 | 17.04 | 16.92 | 17.01 | 92,242 | +0.14(+0.85%) |
Oct 23, 2023 | 16.87 | 17.03 | 16.81 | 16.87 | 1,715,993 | -0.07(-0.41%) |
Oct 20, 2023 | 17.02 | 17.11 | 16.93 | 16.94 | 52,991 | -0.17(-1.01%) |
Oct 19, 2023 | 17.13 | 17.31 | 17.09 | 17.11 | 23,292 | -0.00(-0.03%) |
Oct 18, 2023 | 17.39 | 17.39 | 17.11 | 17.12 | 37,151 | -0.22(-1.25%) |
Oct 17, 2023 | 17.30 | 17.47 | 17.15 | 17.34 | 25,672 | -0.11(-0.62%) |
Oct 16, 2023 | 17.33 | 17.44 | 17.26 | 17.44 | 10,775 | +0.25(+1.44%) |
Oct 13, 2023 | 17.38 | 17.40 | 17.18 | 17.20 | 18,412 | -0.10(-0.57%) |
Oct 12, 2023 | 17.52 | 17.57 | 17.24 | 17.30 | 48,800 | -0.24(-1.35%) |
Oct 11, 2023 | 17.53 | 17.56 | 17.39 | 17.53 | 16,273 | +0.00(+0.00%) |
Oct 10, 2023 | 17.33 | 17.56 | 17.27 | 17.53 | 26,443 | +0.40(+2.36%) |
Oct 09, 2023 | 17.05 | 17.19 | 17.00 | 17.13 | 11,239 | -0.05(-0.29%) |
Oct 06, 2023 | 16.96 | 17.28 | 16.95 | 17.18 | 30,576 | +0.20(+1.16%) |
Oct 05, 2023 | 16.90 | 17.04 | 16.90 | 16.98 | 866,155 | +0.06(+0.35%) |
Oct 04, 2023 | 16.98 | 17.08 | 16.80 | 16.92 | 40,169 | -0.11(-0.64%) |
Oct 03, 2023 | 17.15 | 17.26 | 17.01 | 17.03 | 100,419 | -0.39(-2.27%) |