Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.71 | 21.79 | 21.42 | 21.42 | 114,310 | -0.23(-1.06%) |
Dec 28, 2023 | 21.79 | 22.39 | 21.53 | 21.65 | 123,210 | -0.21(-0.96%) |
Dec 27, 2023 | 21.50 | 21.88 | 21.22 | 21.86 | 132,740 | +0.38(+1.77%) |
Dec 26, 2023 | 21.01 | 21.59 | 20.64 | 21.48 | 223,557 | +0.74(+3.57%) |
Dec 22, 2023 | 20.01 | 21.21 | 20.01 | 20.74 | 188,036 | +0.91(+4.59%) |
Dec 21, 2023 | 19.79 | 20.25 | 19.58 | 19.83 | 203,658 | +0.32(+1.64%) |
Dec 20, 2023 | 19.99 | 20.27 | 19.50 | 19.51 | 247,401 | -0.50(-2.50%) |
Dec 19, 2023 | 19.98 | 20.65 | 19.82 | 20.01 | 269,701 | +0.36(+1.83%) |
Dec 18, 2023 | 19.24 | 19.69 | 18.97 | 19.65 | 327,937 | +0.41(+2.13%) |
Dec 15, 2023 | 19.12 | 19.74 | 18.95 | 19.24 | 1,276,033 | +0.20(+1.05%) |
Dec 14, 2023 | 18.63 | 19.24 | 17.81 | 19.04 | 614,569 | +0.77(+4.21%) |
Dec 13, 2023 | 17.21 | 18.56 | 16.96 | 18.27 | 471,805 | +1.12(+6.53%) |
Dec 12, 2023 | 16.64 | 17.18 | 16.12 | 17.15 | 210,496 | +0.60(+3.63%) |
Dec 11, 2023 | 16.21 | 16.58 | 15.84 | 16.55 | 285,766 | +0.19(+1.16%) |
Dec 08, 2023 | 16.41 | 16.87 | 16.11 | 16.36 | 185,456 | -0.06(-0.37%) |
Dec 07, 2023 | 16.11 | 16.64 | 15.78 | 16.42 | 202,524 | +0.36(+2.24%) |
Dec 06, 2023 | 16.26 | 16.97 | 15.98 | 16.06 | 172,820 | -0.18(-1.11%) |
Dec 05, 2023 | 15.44 | 16.36 | 14.75 | 16.24 | 165,227 | +0.65(+4.17%) |
Dec 04, 2023 | 15.02 | 15.60 | 14.70 | 15.59 | 312,097 | +0.59(+3.93%) |
Dec 01, 2023 | 14.22 | 15.32 | 13.96 | 15.00 | 238,174 | +0.86(+6.08%) |
Nov 30, 2023 | 14.27 | 14.32 | 14.02 | 14.14 | 318,785 | +0.06(+0.43%) |
Nov 29, 2023 | 14.02 | 14.55 | 14.02 | 14.08 | 210,928 | +0.23(+1.66%) |
Nov 28, 2023 | 13.90 | 14.24 | 13.36 | 13.85 | 179,917 | -0.05(-0.36%) |
Nov 27, 2023 | 14.38 | 14.38 | 13.87 | 13.90 | 144,582 | -0.39(-2.73%) |
Nov 24, 2023 | 14.16 | 14.35 | 13.88 | 14.29 | 89,229 | +0.09(+0.63%) |
Nov 22, 2023 | 14.19 | 14.53 | 14.06 | 14.20 | 120,754 | +0.03(+0.21%) |
Nov 21, 2023 | 14.33 | 14.99 | 14.11 | 14.17 | 99,205 | -0.34(-2.34%) |
Nov 20, 2023 | 14.82 | 15.19 | 14.30 | 14.51 | 135,244 | -0.39(-2.62%) |
Nov 17, 2023 | 14.41 | 15.10 | 14.41 | 14.90 | 161,021 | +0.64(+4.49%) |
Nov 16, 2023 | 14.40 | 14.59 | 13.56 | 14.26 | 261,279 | -0.13(-0.90%) |
Nov 15, 2023 | 15.03 | 15.30 | 14.35 | 14.39 | 282,755 | -0.62(-4.13%) |
Nov 14, 2023 | 14.37 | 15.15 | 14.21 | 15.01 | 323,966 | +1.02(+7.29%) |
Nov 13, 2023 | 14.27 | 14.27 | 13.57 | 13.99 | 274,910 | -0.31(-2.17%) |
Nov 10, 2023 | 14.83 | 15.17 | 13.96 | 14.30 | 209,861 | -0.61(-4.09%) |
Nov 09, 2023 | 15.47 | 15.72 | 14.83 | 14.91 | 190,250 | -0.59(-3.81%) |
Nov 08, 2023 | 16.74 | 16.74 | 15.43 | 15.50 | 187,017 | -1.02(-6.17%) |
Nov 07, 2023 | 16.85 | 17.04 | 16.45 | 16.52 | 198,942 | -0.15(-0.90%) |
Nov 06, 2023 | 17.48 | 17.61 | 16.62 | 16.67 | 268,149 | -0.86(-4.91%) |
Nov 03, 2023 | 17.64 | 18.57 | 17.12 | 17.53 | 244,273 | +1.33(+8.21%) |
Nov 02, 2023 | 16.64 | 16.98 | 16.13 | 16.20 | 350,602 | -0.34(-2.06%) |
Nov 01, 2023 | 16.14 | 16.76 | 15.88 | 16.54 | 159,334 | +0.23(+1.41%) |
Oct 31, 2023 | 16.65 | 16.67 | 16.14 | 16.31 | 154,510 | -0.18(-1.09%) |
Oct 30, 2023 | 16.55 | 17.37 | 16.41 | 16.49 | 161,373 | +0.14(+0.86%) |
Oct 27, 2023 | 16.88 | 17.25 | 16.13 | 16.35 | 320,629 | -0.63(-3.71%) |
Oct 26, 2023 | 17.73 | 17.73 | 16.95 | 16.98 | 275,399 | -0.64(-3.63%) |
Oct 25, 2023 | 17.82 | 18.22 | 17.43 | 17.62 | 511,644 | -0.03(-0.17%) |
Oct 24, 2023 | 17.65 | 18.08 | 17.49 | 17.65 | 117,780 | +0.09(+0.51%) |
Oct 23, 2023 | 17.95 | 18.03 | 17.55 | 17.56 | 130,387 | -0.49(-2.71%) |
Oct 20, 2023 | 17.90 | 18.35 | 17.72 | 18.05 | 108,664 | +0.23(+1.29%) |
Oct 19, 2023 | 18.42 | 18.42 | 17.71 | 17.82 | 139,885 | -0.68(-3.68%) |
Oct 18, 2023 | 18.85 | 18.91 | 18.24 | 18.50 | 246,548 | -0.42(-2.22%) |
Oct 17, 2023 | 18.42 | 19.25 | 18.42 | 18.92 | 155,381 | +0.40(+2.16%) |
Oct 16, 2023 | 18.91 | 18.79 | 18.18 | 18.52 | 236,421 | -0.32(-1.70%) |
Oct 13, 2023 | 18.51 | 18.92 | 18.09 | 18.84 | 96,616 | +0.27(+1.45%) |
Oct 12, 2023 | 19.47 | 19.62 | 18.33 | 18.57 | 122,998 | -0.88(-4.52%) |
Oct 11, 2023 | 19.56 | 19.61 | 19.05 | 19.45 | 84,117 | -0.14(-0.71%) |
Oct 10, 2023 | 19.68 | 20.02 | 19.32 | 19.59 | 135,238 | -0.36(-1.80%) |
Oct 09, 2023 | 20.42 | 20.42 | 18.39 | 19.95 | 540,954 | +0.70(+3.64%) |
Oct 06, 2023 | 19.69 | 20.17 | 19.19 | 19.25 | 151,143 | -0.49(-2.48%) |
Oct 05, 2023 | 18.54 | 20.30 | 18.48 | 19.74 | 201,999 | +1.28(+6.93%) |
Oct 04, 2023 | 18.37 | 18.55 | 17.86 | 18.46 | 203,314 | +0.03(+0.16%) |
Oct 03, 2023 | 17.65 | 18.49 | 17.45 | 18.43 | 185,033 | +0.80(+4.54%) |