Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.95 | 22.12 | 21.59 | 21.99 | 29,337 | +0.19(+0.87%) |
Dec 28, 2023 | 22.32 | 22.40 | 21.54 | 21.80 | 33,456 | -0.52(-2.33%) |
Dec 27, 2023 | 21.20 | 22.56 | 21.20 | 22.32 | 52,843 | +1.17(+5.53%) |
Dec 26, 2023 | 20.45 | 21.15 | 20.39 | 21.15 | 43,568 | +0.71(+3.47%) |
Dec 22, 2023 | 20.45 | 20.45 | 20.00 | 20.44 | 40,126 | +0.06(+0.29%) |
Dec 21, 2023 | 20.05 | 20.39 | 20.05 | 20.38 | 37,709 | +0.22(+1.09%) |
Dec 20, 2023 | 20.25 | 20.25 | 19.95 | 20.16 | 46,747 | -0.09(-0.44%) |
Dec 19, 2023 | 19.55 | 20.25 | 19.50 | 20.25 | 51,202 | +0.85(+4.38%) |
Dec 18, 2023 | 18.68 | 19.70 | 18.68 | 19.40 | 43,234 | +0.73(+3.91%) |
Dec 15, 2023 | 19.74 | 19.74 | 18.23 | 18.67 | 48,590 | -1.12(-5.66%) |
Dec 14, 2023 | 20.27 | 20.31 | 19.68 | 19.79 | 40,040 | -0.32(-1.59%) |
Dec 13, 2023 | 19.72 | 20.15 | 19.66 | 20.11 | 34,440 | +0.26(+1.31%) |
Dec 12, 2023 | 20.10 | 20.27 | 19.83 | 19.85 | 20,177 | -0.21(-1.05%) |
Dec 11, 2023 | 19.75 | 20.33 | 19.57 | 20.06 | 42,824 | +0.41(+2.09%) |
Dec 08, 2023 | 19.64 | 19.83 | 19.27 | 19.65 | 36,469 | +0.17(+0.87%) |
Dec 07, 2023 | 19.29 | 19.48 | 18.68 | 19.48 | 40,077 | -0.07(-0.36%) |
Dec 06, 2023 | 19.82 | 20.04 | 19.55 | 19.55 | 16,940 | -0.26(-1.31%) |
Dec 05, 2023 | 19.85 | 20.03 | 19.81 | 19.81 | 25,698 | -0.17(-0.85%) |
Dec 04, 2023 | 19.18 | 19.98 | 19.18 | 19.98 | 43,826 | +0.00(+0.00%) |
Dec 01, 2023 | 19.85 | 20.18 | 19.70 | 19.98 | 28,855 | +0.02(+0.10%) |
Nov 30, 2023 | 19.40 | 20.06 | 19.27 | 19.96 | 29,203 | +0.37(+1.89%) |
Nov 29, 2023 | 19.09 | 20.16 | 19.07 | 19.59 | 40,755 | -0.19(-0.96%) |
Nov 28, 2023 | 20.00 | 20.41 | 19.66 | 19.78 | 48,492 | -0.27(-1.35%) |
Nov 27, 2023 | 19.99 | 20.48 | 19.89 | 20.05 | 46,667 | +0.06(+0.30%) |
Nov 24, 2023 | 19.99 | 20.20 | 19.89 | 19.99 | 12,698 | +0.04(+0.23%) |
Nov 22, 2023 | 19.87 | 20.07 | 19.79 | 19.95 | 23,309 | +0.07(+0.38%) |
Nov 21, 2023 | 20.05 | 20.16 | 19.87 | 19.87 | 36,070 | -0.06(-0.30%) |
Nov 20, 2023 | 19.82 | 20.24 | 19.75 | 19.93 | 43,280 | -0.07(-0.35%) |
Nov 17, 2023 | 20.15 | 20.40 | 19.98 | 20.00 | 33,910 | +0.00(+0.00%) |
Nov 16, 2023 | 20.15 | 20.20 | 19.79 | 20.00 | 18,943 | +0.00(+0.00%) |
Nov 15, 2023 | 19.95 | 20.14 | 19.88 | 20.00 | 23,631 | +0.13(+0.65%) |
Nov 14, 2023 | 20.50 | 20.50 | 19.75 | 19.87 | 21,148 | -0.32(-1.58%) |
Nov 13, 2023 | 20.28 | 20.36 | 19.94 | 20.19 | 38,798 | +0.16(+0.80%) |
Nov 10, 2023 | 19.83 | 20.17 | 19.83 | 20.03 | 15,101 | +0.00(+0.00%) |
Nov 09, 2023 | 19.69 | 20.19 | 19.69 | 20.03 | 13,322 | +0.28(+1.42%) |
Nov 08, 2023 | 20.00 | 20.15 | 19.20 | 19.75 | 35,916 | -0.39(-1.94%) |
Nov 07, 2023 | 20.85 | 20.85 | 19.37 | 20.14 | 77,476 | -1.01(-4.78%) |
Nov 06, 2023 | 21.20 | 22.14 | 20.97 | 21.15 | 63,557 | +0.15(+0.71%) |
Nov 03, 2023 | 19.93 | 21.40 | 19.50 | 21.00 | 49,959 | +1.25(+6.33%) |
Nov 02, 2023 | 19.50 | 20.09 | 19.31 | 19.75 | 40,017 | +0.25(+1.28%) |
Nov 01, 2023 | 19.38 | 20.25 | 19.34 | 19.50 | 27,934 | -0.12(-0.61%) |
Oct 31, 2023 | 18.99 | 19.62 | 18.13 | 19.62 | 13,936 | +0.54(+2.83%) |
Oct 30, 2023 | 19.35 | 19.47 | 19.08 | 19.08 | 14,652 | -0.27(-1.40%) |
Oct 27, 2023 | 19.07 | 19.48 | 18.63 | 19.35 | 13,425 | +0.32(+1.68%) |
Oct 26, 2023 | 18.78 | 19.03 | 18.42 | 19.03 | 10,564 | +0.23(+1.22%) |
Oct 25, 2023 | 19.43 | 19.43 | 18.63 | 18.80 | 18,165 | -0.25(-1.31%) |
Oct 24, 2023 | 18.65 | 19.05 | 18.54 | 19.05 | 21,084 | +0.37(+1.98%) |
Oct 23, 2023 | 18.66 | 18.76 | 17.72 | 18.68 | 22,048 | -0.10(-0.53%) |
Oct 20, 2023 | 18.34 | 19.00 | 18.33 | 18.78 | 9,125 | -0.21(-1.11%) |
Oct 19, 2023 | 19.46 | 19.46 | 18.62 | 18.99 | 15,545 | -0.32(-1.66%) |
Oct 18, 2023 | 19.70 | 19.70 | 19.14 | 19.31 | 13,322 | -0.38(-1.93%) |
Oct 17, 2023 | 19.25 | 19.99 | 18.99 | 19.69 | 31,530 | +0.52(+2.71%) |
Oct 16, 2023 | 18.75 | 19.20 | 18.64 | 19.17 | 24,214 | +0.40(+2.13%) |
Oct 13, 2023 | 18.61 | 18.98 | 18.55 | 18.77 | 12,377 | +0.17(+0.91%) |
Oct 12, 2023 | 18.40 | 18.88 | 17.89 | 18.60 | 23,349 | +0.09(+0.49%) |
Oct 11, 2023 | 18.63 | 18.80 | 18.35 | 18.51 | 13,528 | -0.06(-0.32%) |
Oct 10, 2023 | 18.79 | 19.18 | 18.50 | 18.57 | 20,946 | -0.32(-1.69%) |
Oct 09, 2023 | 18.65 | 19.09 | 18.30 | 18.89 | 13,422 | +0.14(+0.75%) |
Oct 06, 2023 | 18.87 | 19.48 | 18.70 | 18.75 | 20,114 | -0.11(-0.58%) |
Oct 05, 2023 | 18.55 | 19.02 | 18.55 | 18.86 | 23,291 | +0.20(+1.07%) |
Oct 04, 2023 | 18.84 | 18.91 | 17.01 | 18.66 | 26,205 | +0.00(+0.00%) |
Oct 03, 2023 | 19.17 | 19.30 | 18.14 | 18.66 | 35,032 | -0.39(-2.05%) |