Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.39 | 20.50 | 20.32 | 20.38 | 837,716 | -0.05(-0.24%) |
Dec 28, 2023 | 20.55 | 20.60 | 20.39 | 20.43 | 1,384,926 | -0.14(-0.68%) |
Dec 27, 2023 | 20.54 | 20.67 | 20.25 | 20.57 | 1,459,109 | +0.05(+0.24%) |
Dec 26, 2023 | 20.10 | 20.84 | 20.06 | 20.52 | 5,364,490 | +0.68(+3.43%) |
Dec 22, 2023 | 19.70 | 19.92 | 19.57 | 19.84 | 719,477 | +0.20(+1.02%) |
Dec 21, 2023 | 19.75 | 19.75 | 19.48 | 19.64 | 557,796 | +0.22(+1.13%) |
Dec 20, 2023 | 19.70 | 20.00 | 19.42 | 19.42 | 488,463 | -0.32(-1.62%) |
Dec 19, 2023 | 19.44 | 19.75 | 19.30 | 19.74 | 630,072 | +0.24(+1.23%) |
Dec 18, 2023 | 19.46 | 19.88 | 19.41 | 19.50 | 701,247 | -0.10(-0.51%) |
Dec 15, 2023 | 19.41 | 19.60 | 19.21 | 19.60 | 669,697 | +0.26(+1.34%) |
Dec 14, 2023 | 19.30 | 19.51 | 19.14 | 19.34 | 712,210 | +0.00(+0.00%) |
Dec 13, 2023 | 19.32 | 19.55 | 19.21 | 19.34 | 554,639 | -0.01(-0.05%) |
Dec 12, 2023 | 19.37 | 19.59 | 19.12 | 19.35 | 680,161 | +0.05(+0.26%) |
Dec 11, 2023 | 19.50 | 19.54 | 18.98 | 19.30 | 690,580 | -0.21(-1.08%) |
Dec 08, 2023 | 19.39 | 19.60 | 19.29 | 19.51 | 396,932 | +0.15(+0.77%) |
Dec 07, 2023 | 19.51 | 19.53 | 19.24 | 19.36 | 458,613 | -0.26(-1.33%) |
Dec 06, 2023 | 19.68 | 19.80 | 19.28 | 19.62 | 703,617 | -0.06(-0.30%) |
Dec 05, 2023 | 19.61 | 19.73 | 19.54 | 19.68 | 803,555 | +0.04(+0.20%) |
Dec 04, 2023 | 19.29 | 19.77 | 19.29 | 19.64 | 1,026,560 | +0.29(+1.50%) |
Dec 01, 2023 | 19.21 | 19.39 | 19.11 | 19.35 | 484,344 | -0.14(-0.72%) |
Nov 30, 2023 | 19.29 | 19.49 | 18.97 | 19.49 | 324,432 | +0.19(+0.98%) |
Nov 29, 2023 | 19.55 | 19.69 | 19.14 | 19.30 | 605,907 | -0.20(-1.03%) |
Nov 28, 2023 | 19.62 | 19.66 | 19.20 | 19.50 | 1,083,945 | -0.17(-0.86%) |
Nov 27, 2023 | 19.20 | 19.84 | 19.10 | 19.67 | 987,352 | +0.42(+2.18%) |
Nov 24, 2023 | 19.19 | 19.35 | 19.05 | 19.25 | 553,622 | +0.16(+0.84%) |
Nov 22, 2023 | 19.00 | 19.46 | 18.85 | 19.09 | 560,656 | +0.29(+1.54%) |
Nov 21, 2023 | 19.17 | 19.22 | 18.75 | 18.80 | 633,630 | -0.42(-2.19%) |
Nov 20, 2023 | 19.79 | 20.04 | 19.18 | 19.22 | 1,118,335 | -0.66(-3.32%) |
Nov 17, 2023 | 19.82 | 20.35 | 19.28 | 19.88 | 3,763,659 | +1.45(+7.87%) |
Nov 16, 2023 | 18.43 | 18.75 | 18.16 | 18.43 | 963,488 | +0.00(+0.00%) |
Nov 15, 2023 | 18.72 | 19.05 | 18.19 | 18.43 | 1,130,684 | -0.40(-2.12%) |
Nov 14, 2023 | 18.25 | 19.99 | 18.05 | 18.83 | 1,723,534 | +0.90(+5.02%) |
Nov 13, 2023 | 18.14 | 18.23 | 17.89 | 17.93 | 440,100 | -0.17(-0.94%) |
Nov 10, 2023 | 18.11 | 18.13 | 17.81 | 18.10 | 306,878 | +0.07(+0.39%) |
Nov 09, 2023 | 18.06 | 18.46 | 17.74 | 18.03 | 446,007 | -0.02(-0.11%) |
Nov 08, 2023 | 18.25 | 18.36 | 18.03 | 18.05 | 484,124 | -0.27(-1.47%) |
Nov 07, 2023 | 18.06 | 18.52 | 18.06 | 18.32 | 808,230 | +0.17(+0.94%) |
Nov 06, 2023 | 18.61 | 18.69 | 18.13 | 18.15 | 554,328 | -0.54(-2.89%) |
Nov 03, 2023 | 18.66 | 18.78 | 18.33 | 18.69 | 716,384 | +0.77(+4.30%) |
Nov 02, 2023 | 18.00 | 18.09 | 17.75 | 17.92 | 558,057 | +0.00(+0.00%) |
Nov 01, 2023 | 17.87 | 18.01 | 17.56 | 17.92 | 480,278 | -0.01(-0.06%) |
Oct 31, 2023 | 17.98 | 18.03 | 17.65 | 17.93 | 537,288 | -0.06(-0.33%) |
Oct 30, 2023 | 17.86 | 17.99 | 17.56 | 17.99 | 577,892 | +0.30(+1.70%) |
Oct 27, 2023 | 17.66 | 18.06 | 17.63 | 17.69 | 858,037 | -0.04(-0.23%) |
Oct 26, 2023 | 17.43 | 17.77 | 17.10 | 17.73 | 1,045,927 | -0.02(-0.11%) |
Oct 25, 2023 | 18.01 | 18.34 | 17.72 | 17.75 | 728,257 | -0.03(-0.17%) |
Oct 24, 2023 | 17.72 | 18.03 | 17.61 | 17.78 | 605,966 | +0.18(+1.02%) |
Oct 23, 2023 | 17.96 | 17.96 | 17.47 | 17.60 | 1,063,562 | -0.49(-2.71%) |
Oct 20, 2023 | 17.55 | 18.26 | 17.53 | 18.09 | 1,216,356 | +0.59(+3.37%) |
Oct 19, 2023 | 17.75 | 17.77 | 17.02 | 17.50 | 1,866,288 | -0.05(-0.28%) |
Oct 18, 2023 | 18.18 | 18.27 | 17.48 | 17.55 | 1,540,815 | -0.32(-1.79%) |
Oct 17, 2023 | 17.64 | 17.95 | 17.21 | 17.87 | 2,104,444 | -0.03(-0.17%) |
Oct 16, 2023 | 18.16 | 18.93 | 17.33 | 17.90 | 6,957,059 | -2.08(-10.41%) |
Oct 13, 2023 | 19.69 | 20.28 | 19.65 | 19.98 | 579,709 | +0.24(+1.22%) |
Oct 12, 2023 | 19.85 | 20.51 | 18.51 | 19.74 | 3,275,894 | -0.16(-0.80%) |
Oct 11, 2023 | 19.09 | 20.13 | 19.06 | 19.90 | 1,484,601 | +0.90(+4.74%) |
Oct 10, 2023 | 18.58 | 19.23 | 18.57 | 19.00 | 1,843,766 | +0.14(+0.74%) |
Oct 09, 2023 | 18.99 | 19.20 | 18.70 | 18.86 | 681,581 | -0.53(-2.73%) |
Oct 06, 2023 | 19.01 | 19.59 | 18.98 | 19.39 | 955,722 | +0.27(+1.41%) |
Oct 05, 2023 | 19.34 | 19.61 | 18.98 | 19.12 | 841,264 | -0.29(-1.49%) |
Oct 04, 2023 | 19.38 | 19.63 | 19.13 | 19.41 | 529,368 | +0.08(+0.41%) |
Oct 03, 2023 | 19.20 | 19.50 | 18.75 | 19.33 | 909,065 | -0.08(-0.41%) |