Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.90 | 17.90 | 17.76 | 17.78 | 10,113 | -0.01(-0.08%) |
Dec 28, 2023 | 17.83 | 17.90 | 17.78 | 17.79 | 14,450 | -0.42(-2.31%) |
Dec 27, 2023 | 18.15 | 18.21 | 18.13 | 18.21 | 15,985 | +0.28(+1.56%) |
Dec 26, 2023 | 17.82 | 17.93 | 17.76 | 17.93 | 20,803 | +0.25(+1.41%) |
Dec 22, 2023 | 17.78 | 17.82 | 17.67 | 17.68 | 14,818 | -0.08(-0.45%) |
Dec 21, 2023 | 17.64 | 17.78 | 17.58 | 17.76 | 27,852 | -0.06(-0.34%) |
Dec 20, 2023 | 17.79 | 18.12 | 17.63 | 17.82 | 140,966 | -0.59(-3.20%) |
Dec 19, 2023 | 18.16 | 18.41 | 18.16 | 18.41 | 24,733 | +0.43(+2.39%) |
Dec 18, 2023 | 18.07 | 18.18 | 17.98 | 17.98 | 24,768 | +0.08(+0.45%) |
Dec 15, 2023 | 18.07 | 18.09 | 17.81 | 17.90 | 32,257 | -1.12(-5.89%) |
Dec 14, 2023 | 19.20 | 19.20 | 18.95 | 19.02 | 24,370 | +0.00(+0.00%) |
Dec 13, 2023 | 18.68 | 19.03 | 18.59 | 19.02 | 18,760 | +0.34(+1.82%) |
Dec 12, 2023 | 18.77 | 18.81 | 18.57 | 18.68 | 41,392 | -0.29(-1.53%) |
Dec 11, 2023 | 18.86 | 18.97 | 18.79 | 18.97 | 25,484 | +0.07(+0.37%) |
Dec 08, 2023 | 18.87 | 19.09 | 18.80 | 18.90 | 28,848 | +0.04(+0.21%) |
Dec 07, 2023 | 18.67 | 18.94 | 18.67 | 18.86 | 31,185 | +0.11(+0.59%) |
Dec 06, 2023 | 18.89 | 19.22 | 18.74 | 18.75 | 20,813 | +0.00(+0.00%) |
Dec 05, 2023 | 18.94 | 18.94 | 18.75 | 18.75 | 22,546 | -0.05(-0.27%) |
Dec 04, 2023 | 18.76 | 18.81 | 18.72 | 18.80 | 29,662 | -0.38(-1.98%) |
Dec 01, 2023 | 18.89 | 19.18 | 18.82 | 19.18 | 17,158 | +0.12(+0.63%) |
Nov 30, 2023 | 19.08 | 19.11 | 18.91 | 19.06 | 55,936 | +0.30(+1.60%) |
Nov 29, 2023 | 18.68 | 18.79 | 18.65 | 18.76 | 16,497 | +0.08(+0.43%) |
Nov 28, 2023 | 18.62 | 18.79 | 18.59 | 18.68 | 31,086 | +0.25(+1.36%) |
Nov 27, 2023 | 18.56 | 18.63 | 18.43 | 18.43 | 23,003 | -0.42(-2.23%) |
Nov 24, 2023 | 18.59 | 18.85 | 18.59 | 18.85 | 8,712 | -0.01(-0.05%) |
Nov 22, 2023 | 18.78 | 18.86 | 18.68 | 18.86 | 18,241 | -0.02(-0.11%) |
Nov 21, 2023 | 18.95 | 19.01 | 18.85 | 18.88 | 84,206 | -0.18(-0.94%) |
Nov 20, 2023 | 19.01 | 19.06 | 18.98 | 19.06 | 56,751 | +0.27(+1.45%) |
Nov 17, 2023 | 18.75 | 18.83 | 18.19 | 18.79 | 14,485 | +0.44(+2.39%) |
Nov 16, 2023 | 18.70 | 18.72 | 18.29 | 18.35 | 19,159 | -0.34(-1.82%) |
Nov 15, 2023 | 18.52 | 18.70 | 18.52 | 18.69 | 20,472 | +0.25(+1.36%) |
Nov 14, 2023 | 18.20 | 18.53 | 18.20 | 18.44 | 82,808 | +0.55(+3.07%) |
Nov 13, 2023 | 17.76 | 17.89 | 17.75 | 17.89 | 72,503 | +0.21(+1.19%) |
Nov 10, 2023 | 17.44 | 17.69 | 17.36 | 17.68 | 14,437 | +0.31(+1.78%) |
Nov 09, 2023 | 17.36 | 17.57 | 17.34 | 17.37 | 38,182 | +0.37(+2.18%) |
Nov 08, 2023 | 17.05 | 17.07 | 16.94 | 17.00 | 48,171 | +0.24(+1.43%) |
Nov 07, 2023 | 16.68 | 16.82 | 16.63 | 16.76 | 29,396 | -0.49(-2.84%) |
Nov 06, 2023 | 17.38 | 17.42 | 17.25 | 17.25 | 38,186 | +0.14(+0.82%) |
Nov 03, 2023 | 17.19 | 17.27 | 17.07 | 17.11 | 25,306 | -0.05(-0.29%) |
Nov 02, 2023 | 16.83 | 17.22 | 16.83 | 17.16 | 22,551 | +0.50(+3.00%) |
Nov 01, 2023 | 16.61 | 16.72 | 16.48 | 16.66 | 29,394 | -0.04(-0.24%) |
Oct 31, 2023 | 16.63 | 16.79 | 16.63 | 16.70 | 84,355 | -0.44(-2.57%) |
Oct 30, 2023 | 16.98 | 17.15 | 16.91 | 17.14 | 56,139 | +0.07(+0.44%) |
Oct 27, 2023 | 17.25 | 17.25 | 17.04 | 17.07 | 44,365 | +0.41(+2.43%) |
Oct 26, 2023 | 16.70 | 16.81 | 16.60 | 16.66 | 68,452 | +1.39(+9.10%) |
Oct 25, 2023 | 15.28 | 15.43 | 15.22 | 15.27 | 36,007 | -0.36(-2.29%) |
Oct 24, 2023 | 15.77 | 15.77 | 15.56 | 15.63 | 147,574 | +0.14(+0.89%) |
Oct 23, 2023 | 15.20 | 15.60 | 15.19 | 15.49 | 74,023 | +0.12(+0.78%) |
Oct 20, 2023 | 15.51 | 15.54 | 15.32 | 15.37 | 28,935 | -0.37(-2.35%) |
Oct 19, 2023 | 15.70 | 15.87 | 15.65 | 15.74 | 37,594 | -0.23(-1.47%) |
Oct 18, 2023 | 16.10 | 16.18 | 15.94 | 15.97 | 16,396 | -0.15(-0.96%) |
Oct 17, 2023 | 16.06 | 16.24 | 16.06 | 16.13 | 82,405 | -0.13(-0.80%) |
Oct 16, 2023 | 16.12 | 16.26 | 16.09 | 16.26 | 71,746 | +0.15(+0.93%) |
Oct 13, 2023 | 16.31 | 16.36 | 16.09 | 16.11 | 43,001 | -0.31(-1.89%) |
Oct 12, 2023 | 16.65 | 16.69 | 16.41 | 16.42 | 23,312 | +0.04(+0.24%) |
Oct 11, 2023 | 16.60 | 16.60 | 16.33 | 16.38 | 28,539 | -0.16(-0.97%) |
Oct 10, 2023 | 16.29 | 16.61 | 16.29 | 16.54 | 104,978 | +0.59(+3.70%) |
Oct 09, 2023 | 15.93 | 16.03 | 15.87 | 15.95 | 54,417 | +0.05(+0.31%) |
Oct 06, 2023 | 15.71 | 15.93 | 15.66 | 15.90 | 37,348 | +0.15(+0.95%) |
Oct 05, 2023 | 15.66 | 15.79 | 15.65 | 15.75 | 34,154 | -0.06(-0.38%) |
Oct 04, 2023 | 15.95 | 15.95 | 15.72 | 15.81 | 77,020 | -0.34(-2.11%) |
Oct 03, 2023 | 16.32 | 16.42 | 16.10 | 16.15 | 61,982 | -0.02(-0.15%) |