Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.63 | 23.70 | 23.19 | 23.26 | 263,960 | -0.47(-1.98%) |
Dec 28, 2023 | 23.77 | 23.84 | 23.65 | 23.73 | 225,543 | -0.05(-0.21%) |
Dec 27, 2023 | 23.76 | 23.93 | 23.61 | 23.77 | 224,620 | +0.10(+0.41%) |
Dec 26, 2023 | 23.53 | 23.89 | 23.44 | 23.68 | 249,317 | +0.32(+1.38%) |
Dec 22, 2023 | 23.40 | 23.62 | 23.33 | 23.35 | 346,674 | +0.15(+0.63%) |
Dec 21, 2023 | 23.20 | 23.28 | 22.85 | 23.21 | 351,942 | +0.14(+0.59%) |
Dec 20, 2023 | 23.51 | 23.96 | 23.05 | 23.07 | 604,735 | -0.43(-1.83%) |
Dec 19, 2023 | 23.15 | 23.72 | 23.15 | 23.50 | 487,234 | +0.43(+1.87%) |
Dec 18, 2023 | 23.37 | 23.37 | 22.93 | 23.07 | 403,284 | -0.07(-0.30%) |
Dec 15, 2023 | 23.68 | 23.72 | 23.10 | 23.14 | 2,393,405 | -0.37(-1.58%) |
Dec 14, 2023 | 23.55 | 24.09 | 23.13 | 23.51 | 484,641 | +0.44(+1.91%) |
Dec 13, 2023 | 22.10 | 23.20 | 21.99 | 23.07 | 587,035 | +1.11(+5.04%) |
Dec 12, 2023 | 22.22 | 22.31 | 21.93 | 21.96 | 349,256 | -0.29(-1.32%) |
Dec 11, 2023 | 22.10 | 22.30 | 21.99 | 22.26 | 448,800 | +0.08(+0.35%) |
Dec 08, 2023 | 21.97 | 22.34 | 21.75 | 22.18 | 370,011 | +0.22(+0.98%) |
Dec 07, 2023 | 21.49 | 21.98 | 21.35 | 21.96 | 274,557 | +0.50(+2.33%) |
Dec 06, 2023 | 21.53 | 22.25 | 21.43 | 21.46 | 432,802 | +0.31(+1.48%) |
Dec 05, 2023 | 21.22 | 21.46 | 21.02 | 21.15 | 418,539 | -0.10(-0.46%) |
Dec 04, 2023 | 20.61 | 21.30 | 20.61 | 21.25 | 341,039 | +0.44(+2.12%) |
Dec 01, 2023 | 19.67 | 20.97 | 19.67 | 20.81 | 295,919 | +1.02(+5.15%) |
Nov 30, 2023 | 19.92 | 20.01 | 19.65 | 19.79 | 257,545 | -0.10(-0.49%) |
Nov 29, 2023 | 19.80 | 20.17 | 19.80 | 19.89 | 286,645 | +0.23(+1.18%) |
Nov 28, 2023 | 19.61 | 19.74 | 19.42 | 19.65 | 267,172 | -0.04(-0.20%) |
Nov 27, 2023 | 19.64 | 19.74 | 19.29 | 19.69 | 219,060 | -0.04(-0.20%) |
Nov 24, 2023 | 19.77 | 19.88 | 19.65 | 19.73 | 87,035 | -0.02(-0.10%) |
Nov 22, 2023 | 19.84 | 19.90 | 19.64 | 19.75 | 177,897 | +0.15(+0.79%) |
Nov 21, 2023 | 20.08 | 20.08 | 19.37 | 19.60 | 170,327 | -0.49(-2.46%) |
Nov 20, 2023 | 20.21 | 20.21 | 20.05 | 20.09 | 265,695 | -0.16(-0.81%) |
Nov 17, 2023 | 20.14 | 20.40 | 19.98 | 20.26 | 392,058 | +0.38(+1.90%) |
Nov 16, 2023 | 20.17 | 20.33 | 19.72 | 19.88 | 184,290 | -0.25(-1.25%) |
Nov 15, 2023 | 19.89 | 20.33 | 19.89 | 20.13 | 229,710 | +0.17(+0.87%) |
Nov 14, 2023 | 19.36 | 20.26 | 19.36 | 19.95 | 396,618 | +1.35(+7.23%) |
Nov 13, 2023 | 18.50 | 18.74 | 18.40 | 18.61 | 157,344 | -0.02(-0.10%) |
Nov 10, 2023 | 18.66 | 18.74 | 18.46 | 18.63 | 220,067 | +0.04(+0.21%) |
Nov 09, 2023 | 18.89 | 18.89 | 18.40 | 18.59 | 292,758 | -0.25(-1.34%) |
Nov 08, 2023 | 19.18 | 19.18 | 18.72 | 18.84 | 356,888 | -0.24(-1.27%) |
Nov 07, 2023 | 19.15 | 19.30 | 19.02 | 19.08 | 210,254 | -0.17(-0.90%) |
Nov 06, 2023 | 19.45 | 19.89 | 19.10 | 19.26 | 361,330 | -0.19(-1.00%) |
Nov 03, 2023 | 19.61 | 20.06 | 19.26 | 19.45 | 505,626 | +0.43(+2.24%) |
Nov 02, 2023 | 18.06 | 19.04 | 18.06 | 19.03 | 448,345 | +1.13(+6.33%) |
Nov 01, 2023 | 17.88 | 18.37 | 17.57 | 17.89 | 288,421 | -0.02(-0.11%) |
Oct 31, 2023 | 17.85 | 18.02 | 17.69 | 17.91 | 253,786 | +0.05(+0.27%) |
Oct 30, 2023 | 17.79 | 17.95 | 17.66 | 17.86 | 267,546 | +0.27(+1.54%) |
Oct 27, 2023 | 17.52 | 17.81 | 17.34 | 17.59 | 378,127 | +0.04(+0.22%) |
Oct 26, 2023 | 16.99 | 18.30 | 16.79 | 17.55 | 523,794 | +0.74(+4.38%) |
Oct 25, 2023 | 17.87 | 18.45 | 16.68 | 16.82 | 625,410 | -1.17(-6.51%) |
Oct 24, 2023 | 18.40 | 18.40 | 17.92 | 17.99 | 382,227 | -0.36(-1.95%) |
Oct 23, 2023 | 18.41 | 18.82 | 18.31 | 18.35 | 399,187 | -0.16(-0.89%) |
Oct 20, 2023 | 18.97 | 18.97 | 18.45 | 18.51 | 487,447 | -0.36(-1.90%) |
Oct 19, 2023 | 19.13 | 19.32 | 18.81 | 18.87 | 268,047 | -0.24(-1.27%) |
Oct 18, 2023 | 19.45 | 19.45 | 19.07 | 19.11 | 222,386 | -0.50(-2.57%) |
Oct 17, 2023 | 19.04 | 19.79 | 19.04 | 19.62 | 358,082 | +0.46(+2.43%) |
Oct 16, 2023 | 18.81 | 19.16 | 18.83 | 19.15 | 330,654 | +0.53(+2.86%) |
Oct 13, 2023 | 19.03 | 19.43 | 18.59 | 18.62 | 198,065 | -0.36(-1.89%) |
Oct 12, 2023 | 19.18 | 19.18 | 18.86 | 18.98 | 183,749 | -0.17(-0.91%) |
Oct 11, 2023 | 19.15 | 19.33 | 19.03 | 19.15 | 160,538 | +0.02(+0.10%) |
Oct 10, 2023 | 19.09 | 19.31 | 19.01 | 19.13 | 214,308 | +0.09(+0.46%) |
Oct 09, 2023 | 18.92 | 19.24 | 18.70 | 19.04 | 213,383 | -0.05(-0.25%) |
Oct 06, 2023 | 18.99 | 19.40 | 18.83 | 19.09 | 343,554 | -0.09(-0.45%) |
Oct 05, 2023 | 18.79 | 19.20 | 18.79 | 19.18 | 606,250 | +0.40(+2.11%) |
Oct 04, 2023 | 18.73 | 18.92 | 18.56 | 18.78 | 307,232 | +0.07(+0.36%) |
Oct 03, 2023 | 18.78 | 19.14 | 18.59 | 18.72 | 373,453 | -0.14(-0.72%) |