Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.98 | 20.22 | 19.83 | 20.10 | 279,393 | +0.07(+0.35%) |
Dec 28, 2023 | 20.54 | 20.66 | 20.02 | 20.03 | 447,592 | -0.49(-2.39%) |
Dec 27, 2023 | 20.87 | 20.95 | 20.46 | 20.52 | 250,611 | -0.40(-1.91%) |
Dec 26, 2023 | 20.51 | 20.93 | 20.35 | 20.92 | 209,408 | +0.47(+2.30%) |
Dec 22, 2023 | 20.38 | 20.50 | 20.02 | 20.45 | 220,143 | +0.17(+0.84%) |
Dec 21, 2023 | 19.95 | 20.29 | 19.85 | 20.28 | 235,108 | +0.55(+2.79%) |
Dec 20, 2023 | 19.63 | 19.92 | 19.46 | 19.73 | 347,048 | +0.19(+0.97%) |
Dec 19, 2023 | 19.50 | 19.68 | 19.26 | 19.54 | 197,818 | +0.22(+1.14%) |
Dec 18, 2023 | 19.48 | 19.51 | 19.20 | 19.32 | 340,110 | -0.07(-0.36%) |
Dec 15, 2023 | 19.56 | 19.56 | 19.23 | 19.39 | 324,332 | -0.09(-0.46%) |
Dec 14, 2023 | 19.31 | 19.54 | 18.89 | 19.48 | 378,995 | +0.31(+1.62%) |
Dec 13, 2023 | 19.08 | 19.30 | 18.82 | 19.17 | 256,525 | +0.06(+0.31%) |
Dec 12, 2023 | 19.45 | 19.50 | 19.07 | 19.11 | 133,189 | -0.36(-1.85%) |
Dec 11, 2023 | 19.31 | 19.70 | 19.31 | 19.47 | 194,796 | +0.19(+0.99%) |
Dec 08, 2023 | 18.92 | 19.28 | 18.83 | 19.28 | 303,418 | +0.28(+1.47%) |
Dec 07, 2023 | 18.79 | 19.00 | 18.55 | 19.00 | 285,382 | +0.29(+1.55%) |
Dec 06, 2023 | 18.61 | 18.85 | 18.56 | 18.71 | 345,023 | +0.24(+1.30%) |
Dec 05, 2023 | 18.65 | 18.73 | 18.37 | 18.47 | 327,212 | -0.09(-0.48%) |
Dec 04, 2023 | 18.69 | 18.93 | 18.31 | 18.56 | 346,384 | -0.18(-0.96%) |
Dec 01, 2023 | 18.00 | 18.79 | 17.98 | 18.74 | 330,936 | +0.66(+3.65%) |
Nov 30, 2023 | 18.08 | 18.30 | 17.70 | 18.08 | 334,236 | +0.01(+0.06%) |
Nov 29, 2023 | 18.51 | 18.59 | 17.88 | 18.07 | 350,090 | -0.30(-1.63%) |
Nov 28, 2023 | 18.34 | 18.59 | 18.11 | 18.37 | 856,542 | +0.06(+0.33%) |
Nov 27, 2023 | 17.76 | 18.44 | 17.71 | 18.31 | 234,328 | +0.46(+2.58%) |
Nov 24, 2023 | 17.81 | 17.88 | 17.59 | 17.85 | 131,184 | +0.08(+0.45%) |
Nov 22, 2023 | 17.83 | 18.04 | 17.75 | 17.77 | 188,156 | +0.07(+0.40%) |
Nov 21, 2023 | 17.72 | 17.86 | 17.62 | 17.70 | 150,894 | -0.15(-0.84%) |
Nov 20, 2023 | 17.94 | 18.05 | 17.67 | 17.85 | 238,727 | -0.03(-0.17%) |
Nov 17, 2023 | 17.73 | 17.97 | 17.58 | 17.88 | 205,432 | +0.23(+1.30%) |
Nov 16, 2023 | 18.17 | 18.20 | 17.60 | 17.65 | 215,835 | -0.39(-2.16%) |
Nov 15, 2023 | 18.19 | 18.38 | 18.03 | 18.04 | 219,394 | -0.15(-0.82%) |
Nov 14, 2023 | 17.58 | 18.24 | 17.38 | 18.19 | 214,151 | +1.01(+5.88%) |
Nov 13, 2023 | 16.90 | 17.25 | 16.75 | 17.18 | 178,021 | +0.25(+1.48%) |
Nov 10, 2023 | 16.69 | 16.93 | 16.59 | 16.93 | 139,628 | +0.23(+1.38%) |
Nov 09, 2023 | 16.97 | 17.33 | 16.69 | 16.70 | 324,805 | -0.20(-1.18%) |
Nov 08, 2023 | 16.85 | 16.92 | 16.69 | 16.90 | 170,875 | +0.10(+0.60%) |
Nov 07, 2023 | 16.79 | 16.95 | 16.72 | 16.80 | 191,179 | -0.11(-0.65%) |
Nov 06, 2023 | 17.22 | 17.27 | 16.77 | 16.91 | 240,798 | -0.29(-1.69%) |
Nov 03, 2023 | 16.94 | 17.22 | 16.66 | 17.20 | 559,348 | +0.54(+3.24%) |
Nov 02, 2023 | 17.22 | 17.22 | 16.51 | 16.66 | 405,901 | -0.47(-2.74%) |
Nov 01, 2023 | 16.99 | 17.97 | 16.65 | 17.13 | 860,395 | +0.42(+2.51%) |
Oct 31, 2023 | 17.00 | 17.09 | 16.64 | 16.71 | 285,488 | -0.31(-1.82%) |
Oct 30, 2023 | 16.83 | 17.13 | 16.75 | 17.02 | 166,859 | +0.28(+1.67%) |
Oct 27, 2023 | 17.07 | 17.17 | 16.70 | 16.74 | 249,249 | -0.31(-1.82%) |
Oct 26, 2023 | 17.50 | 17.61 | 17.00 | 17.05 | 345,014 | -0.45(-2.57%) |
Oct 25, 2023 | 17.51 | 17.62 | 17.31 | 17.50 | 365,572 | -0.10(-0.57%) |
Oct 24, 2023 | 17.55 | 17.77 | 17.46 | 17.60 | 289,149 | +0.19(+1.09%) |
Oct 23, 2023 | 17.33 | 17.63 | 17.25 | 17.41 | 263,329 | -0.05(-0.29%) |
Oct 20, 2023 | 17.47 | 17.67 | 17.29 | 17.46 | 283,579 | +0.00(+0.00%) |
Oct 19, 2023 | 17.48 | 17.69 | 17.24 | 17.46 | 254,803 | +0.01(+0.06%) |
Oct 18, 2023 | 17.60 | 18.03 | 17.37 | 17.45 | 459,994 | +0.59(+3.50%) |
Oct 17, 2023 | 16.78 | 17.14 | 16.75 | 16.86 | 222,136 | -0.01(-0.06%) |
Oct 16, 2023 | 16.47 | 16.90 | 16.27 | 16.87 | 218,134 | +0.50(+3.05%) |
Oct 13, 2023 | 16.29 | 16.46 | 16.19 | 16.37 | 233,179 | +0.10(+0.61%) |
Oct 12, 2023 | 17.04 | 17.04 | 16.26 | 16.27 | 535,360 | -0.75(-4.41%) |
Oct 11, 2023 | 17.31 | 17.42 | 16.83 | 17.02 | 184,780 | -0.22(-1.28%) |
Oct 10, 2023 | 17.10 | 17.39 | 17.10 | 17.24 | 182,521 | +0.14(+0.82%) |
Oct 09, 2023 | 17.33 | 17.33 | 16.87 | 17.10 | 227,855 | -0.29(-1.67%) |
Oct 06, 2023 | 17.27 | 17.54 | 17.11 | 17.39 | 468,769 | +0.03(+0.17%) |
Oct 05, 2023 | 17.43 | 17.53 | 17.24 | 17.36 | 309,604 | -0.10(-0.57%) |
Oct 04, 2023 | 17.13 | 17.52 | 17.13 | 17.46 | 281,625 | +0.33(+1.93%) |
Oct 03, 2023 | 17.46 | 17.54 | 17.03 | 17.13 | 246,388 | -0.38(-2.17%) |