Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.78 | 22.78 | 22.60 | 22.65 | 195,245 | -0.24(-1.05%) |
Dec 28, 2023 | 23.07 | 23.09 | 22.88 | 22.89 | 134,669 | -0.32(-1.38%) |
Dec 27, 2023 | 23.17 | 23.23 | 23.11 | 23.21 | 201,689 | +0.35(+1.53%) |
Dec 26, 2023 | 22.68 | 22.89 | 22.68 | 22.86 | 75,670 | +0.13(+0.57%) |
Dec 22, 2023 | 22.80 | 22.82 | 22.66 | 22.73 | 111,690 | -0.14(-0.61%) |
Dec 21, 2023 | 22.72 | 22.88 | 22.66 | 22.87 | 112,945 | +0.61(+2.74%) |
Dec 20, 2023 | 22.67 | 22.67 | 22.25 | 22.26 | 341,530 | -0.47(-2.06%) |
Dec 19, 2023 | 22.75 | 22.86 | 22.66 | 22.73 | 294,201 | +0.20(+0.91%) |
Dec 18, 2023 | 22.29 | 22.54 | 22.26 | 22.53 | 1,013,544 | +0.45(+2.03%) |
Dec 15, 2023 | 22.52 | 22.60 | 22.08 | 22.08 | 344,227 | -0.43(-1.90%) |
Dec 14, 2023 | 22.39 | 22.54 | 22.35 | 22.51 | 171,127 | +0.14(+0.61%) |
Dec 13, 2023 | 21.84 | 22.39 | 21.74 | 22.37 | 277,418 | +0.49(+2.22%) |
Dec 12, 2023 | 21.73 | 21.89 | 21.61 | 21.88 | 137,690 | -0.02(-0.09%) |
Dec 11, 2023 | 21.86 | 21.92 | 21.82 | 21.90 | 152,608 | +0.05(+0.22%) |
Dec 08, 2023 | 21.73 | 21.90 | 21.73 | 21.85 | 143,801 | +0.11(+0.49%) |
Dec 07, 2023 | 21.68 | 21.79 | 21.62 | 21.75 | 87,333 | -0.03(-0.13%) |
Dec 06, 2023 | 22.12 | 22.12 | 21.78 | 21.78 | 203,800 | -0.07(-0.31%) |
Dec 05, 2023 | 21.92 | 22.02 | 21.80 | 21.84 | 281,082 | +0.02(+0.09%) |
Dec 04, 2023 | 21.80 | 21.84 | 21.67 | 21.83 | 194,662 | -0.10(-0.44%) |
Dec 01, 2023 | 21.65 | 22.00 | 21.60 | 21.92 | 506,834 | +0.80(+3.77%) |
Nov 30, 2023 | 21.22 | 21.22 | 21.02 | 21.13 | 887,465 | -0.26(-1.23%) |
Nov 29, 2023 | 21.40 | 21.49 | 21.35 | 21.39 | 348,887 | -0.31(-1.43%) |
Nov 28, 2023 | 21.46 | 21.73 | 21.46 | 21.70 | 194,645 | +0.53(+2.53%) |
Nov 27, 2023 | 21.06 | 21.18 | 21.03 | 21.16 | 176,428 | -0.01(-0.05%) |
Nov 24, 2023 | 21.09 | 21.19 | 21.09 | 21.17 | 39,376 | +0.00(+0.00%) |
Nov 22, 2023 | 21.02 | 21.17 | 20.94 | 21.17 | 193,262 | -0.01(-0.05%) |
Nov 21, 2023 | 21.22 | 21.30 | 21.13 | 21.18 | 96,160 | -0.24(-1.13%) |
Nov 20, 2023 | 21.32 | 21.48 | 21.32 | 21.43 | 251,428 | +0.45(+2.13%) |
Nov 17, 2023 | 20.83 | 21.00 | 20.81 | 20.98 | 61,351 | +0.17(+0.84%) |
Nov 16, 2023 | 20.85 | 21.11 | 20.70 | 20.80 | 323,054 | +0.19(+0.94%) |
Nov 15, 2023 | 20.62 | 20.74 | 20.60 | 20.61 | 864,513 | -0.29(-1.40%) |
Nov 14, 2023 | 20.26 | 20.94 | 20.26 | 20.90 | 513,349 | +1.40(+7.18%) |
Nov 13, 2023 | 19.60 | 19.62 | 19.43 | 19.50 | 454,742 | -0.16(-0.79%) |
Nov 10, 2023 | 19.52 | 19.66 | 19.44 | 19.66 | 212,173 | +0.07(+0.35%) |
Nov 09, 2023 | 19.70 | 19.85 | 19.54 | 19.59 | 118,438 | +0.06(+0.30%) |
Nov 08, 2023 | 19.58 | 19.61 | 19.46 | 19.53 | 315,355 | -0.12(-0.59%) |
Nov 07, 2023 | 19.51 | 19.68 | 19.50 | 19.65 | 166,020 | -0.23(-1.17%) |
Nov 06, 2023 | 19.94 | 19.96 | 19.78 | 19.88 | 227,576 | +0.05(+0.25%) |
Nov 03, 2023 | 19.66 | 19.90 | 19.66 | 19.83 | 265,473 | +0.31(+1.59%) |
Nov 02, 2023 | 19.46 | 19.61 | 19.38 | 19.52 | 372,798 | +0.15(+0.75%) |
Nov 01, 2023 | 19.24 | 19.38 | 19.15 | 19.38 | 495,250 | +0.08(+0.40%) |
Oct 31, 2023 | 19.41 | 19.45 | 19.18 | 19.30 | 350,400 | +0.12(+0.61%) |
Oct 30, 2023 | 19.11 | 19.20 | 19.06 | 19.18 | 223,921 | +0.42(+2.23%) |
Oct 27, 2023 | 18.99 | 18.99 | 18.73 | 18.76 | 212,333 | -0.18(-0.97%) |
Oct 26, 2023 | 18.95 | 19.07 | 18.85 | 18.95 | 273,337 | +0.24(+1.27%) |
Oct 25, 2023 | 18.75 | 18.88 | 18.65 | 18.71 | 249,863 | +0.17(+0.92%) |
Oct 24, 2023 | 18.67 | 18.71 | 18.43 | 18.54 | 213,252 | +0.32(+1.76%) |
Oct 23, 2023 | 18.28 | 18.35 | 18.22 | 18.22 | 290,629 | +0.06(+0.32%) |
Oct 20, 2023 | 18.36 | 18.39 | 18.14 | 18.16 | 150,208 | -0.25(-1.37%) |
Oct 19, 2023 | 18.58 | 18.62 | 18.38 | 18.41 | 144,609 | -0.38(-2.02%) |
Oct 18, 2023 | 19.05 | 19.05 | 18.77 | 18.79 | 424,597 | -0.43(-2.23%) |
Oct 17, 2023 | 19.06 | 19.35 | 19.06 | 19.22 | 425,614 | +0.50(+2.65%) |
Oct 16, 2023 | 18.74 | 18.78 | 18.62 | 18.72 | 335,957 | +1.31(+7.54%) |
Oct 13, 2023 | 17.55 | 17.61 | 17.40 | 17.41 | 220,158 | +0.15(+0.84%) |
Oct 12, 2023 | 17.56 | 17.56 | 17.21 | 17.27 | 732,552 | -0.37(-2.09%) |
Oct 11, 2023 | 17.63 | 17.65 | 17.50 | 17.64 | 398,243 | +0.24(+1.40%) |
Oct 10, 2023 | 17.24 | 17.47 | 17.24 | 17.39 | 386,431 | +0.53(+3.17%) |
Oct 09, 2023 | 16.73 | 16.88 | 16.70 | 16.86 | 415,958 | +0.24(+1.46%) |
Oct 06, 2023 | 16.27 | 16.64 | 16.19 | 16.61 | 521,059 | +0.41(+2.52%) |
Oct 05, 2023 | 16.33 | 16.36 | 16.15 | 16.21 | 707,626 | -0.17(-1.01%) |
Oct 04, 2023 | 16.41 | 16.42 | 16.16 | 16.37 | 341,199 | +0.34(+2.12%) |
Oct 03, 2023 | 16.09 | 16.12 | 15.96 | 16.03 | 230,930 | -0.18(-1.14%) |