Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.17 | 19.41 | 19.14 | 19.24 | 535,738 | +0.04(+0.21%) |
Dec 28, 2023 | 19.01 | 19.39 | 19.01 | 19.20 | 383,591 | +0.13(+0.68%) |
Dec 27, 2023 | 19.23 | 19.38 | 19.04 | 19.07 | 453,869 | +0.03(+0.16%) |
Dec 26, 2023 | 19.22 | 19.26 | 18.96 | 19.04 | 376,710 | -0.12(-0.62%) |
Dec 22, 2023 | 19.45 | 19.89 | 19.04 | 19.16 | 373,586 | -0.25(-1.28%) |
Dec 21, 2023 | 19.27 | 19.42 | 18.86 | 19.41 | 476,534 | +0.30(+1.56%) |
Dec 20, 2023 | 19.46 | 19.75 | 19.05 | 19.11 | 684,528 | -0.39(-1.98%) |
Dec 19, 2023 | 19.27 | 19.73 | 19.14 | 19.49 | 833,334 | +0.40(+2.07%) |
Dec 18, 2023 | 19.19 | 19.42 | 18.95 | 19.10 | 573,125 | -0.07(-0.36%) |
Dec 15, 2023 | 19.81 | 19.83 | 19.15 | 19.17 | 4,431,916 | -0.44(-2.22%) |
Dec 14, 2023 | 19.36 | 20.01 | 19.36 | 19.60 | 718,641 | +0.68(+3.61%) |
Dec 13, 2023 | 17.99 | 19.02 | 17.84 | 18.92 | 762,025 | +0.87(+4.83%) |
Dec 12, 2023 | 17.83 | 18.27 | 17.50 | 18.05 | 513,288 | +0.13(+0.72%) |
Dec 11, 2023 | 17.56 | 18.13 | 17.56 | 17.92 | 709,107 | +0.35(+1.97%) |
Dec 08, 2023 | 17.83 | 17.83 | 17.43 | 17.57 | 394,901 | -0.29(-1.61%) |
Dec 07, 2023 | 17.34 | 18.00 | 17.26 | 17.86 | 417,726 | +0.50(+2.85%) |
Dec 06, 2023 | 17.15 | 17.69 | 17.03 | 17.36 | 467,521 | +0.34(+1.98%) |
Dec 05, 2023 | 17.32 | 17.41 | 16.96 | 17.03 | 430,832 | -0.43(-2.44%) |
Dec 04, 2023 | 17.24 | 17.87 | 17.24 | 17.45 | 445,263 | +0.06(+0.34%) |
Dec 01, 2023 | 16.81 | 17.52 | 16.69 | 17.39 | 542,903 | +0.53(+3.17%) |
Nov 30, 2023 | 16.80 | 17.04 | 16.49 | 16.86 | 514,465 | +0.27(+1.61%) |
Nov 29, 2023 | 16.59 | 16.98 | 16.45 | 16.59 | 438,182 | +0.13(+0.78%) |
Nov 28, 2023 | 16.47 | 16.60 | 16.24 | 16.46 | 402,666 | -0.05(-0.30%) |
Nov 27, 2023 | 16.95 | 17.09 | 16.49 | 16.51 | 371,265 | -0.59(-3.47%) |
Nov 24, 2023 | 16.85 | 17.26 | 16.85 | 17.11 | 215,671 | +0.31(+1.83%) |
Nov 22, 2023 | 16.84 | 17.25 | 16.67 | 16.80 | 436,106 | +0.17(+1.01%) |
Nov 21, 2023 | 16.88 | 17.01 | 16.53 | 16.63 | 537,836 | -0.34(-2.00%) |
Nov 20, 2023 | 17.36 | 17.36 | 16.81 | 16.97 | 593,442 | -0.45(-2.61%) |
Nov 17, 2023 | 17.37 | 17.53 | 17.22 | 17.43 | 602,522 | +0.24(+1.41%) |
Nov 16, 2023 | 17.42 | 17.75 | 16.94 | 17.18 | 559,377 | -0.45(-2.53%) |
Nov 15, 2023 | 17.24 | 17.83 | 17.24 | 17.63 | 935,173 | +0.48(+2.82%) |
Nov 14, 2023 | 16.23 | 17.32 | 16.16 | 17.14 | 573,983 | +1.34(+8.45%) |
Nov 13, 2023 | 16.00 | 16.14 | 15.75 | 15.81 | 462,450 | -0.18(-1.15%) |
Nov 10, 2023 | 16.07 | 16.17 | 15.63 | 15.99 | 470,959 | -0.08(-0.48%) |
Nov 09, 2023 | 16.01 | 16.15 | 15.73 | 16.07 | 517,672 | +0.21(+1.34%) |
Nov 08, 2023 | 16.70 | 16.73 | 15.84 | 15.86 | 479,673 | -0.81(-4.88%) |
Nov 07, 2023 | 16.42 | 16.75 | 16.18 | 16.67 | 597,345 | -0.13(-0.75%) |
Nov 06, 2023 | 17.52 | 17.60 | 16.72 | 16.80 | 752,682 | -0.62(-3.56%) |
Nov 03, 2023 | 16.81 | 17.75 | 16.70 | 17.42 | 913,786 | +1.09(+6.70%) |
Nov 02, 2023 | 16.82 | 17.01 | 15.68 | 16.32 | 1,500,799 | -1.70(-9.45%) |
Nov 01, 2023 | 18.28 | 18.37 | 17.60 | 18.03 | 775,410 | -0.36(-1.95%) |
Oct 31, 2023 | 18.63 | 18.72 | 18.25 | 18.38 | 759,634 | -0.12(-0.63%) |
Oct 30, 2023 | 18.22 | 18.57 | 18.10 | 18.50 | 506,557 | +0.61(+3.41%) |
Oct 27, 2023 | 18.69 | 18.78 | 17.85 | 17.89 | 524,746 | -0.78(-4.20%) |
Oct 26, 2023 | 18.79 | 18.86 | 18.47 | 18.67 | 486,226 | -0.04(-0.21%) |
Oct 25, 2023 | 18.62 | 18.79 | 18.31 | 18.71 | 436,837 | -0.04(-0.21%) |
Oct 24, 2023 | 18.78 | 19.18 | 18.70 | 18.75 | 406,088 | +0.20(+1.10%) |
Oct 23, 2023 | 18.76 | 19.00 | 18.44 | 18.55 | 586,464 | -0.34(-1.79%) |
Oct 20, 2023 | 19.27 | 19.53 | 18.88 | 18.89 | 724,431 | -0.22(-1.17%) |
Oct 19, 2023 | 19.03 | 19.39 | 19.00 | 19.11 | 902,093 | +0.13(+0.66%) |
Oct 18, 2023 | 18.78 | 19.18 | 18.55 | 18.98 | 426,562 | +0.14(+0.72%) |
Oct 17, 2023 | 18.46 | 19.06 | 18.46 | 18.85 | 608,296 | +0.31(+1.67%) |
Oct 16, 2023 | 18.03 | 18.70 | 17.98 | 18.54 | 774,769 | +0.77(+4.36%) |
Oct 13, 2023 | 17.81 | 18.03 | 17.66 | 17.76 | 524,608 | -0.01(-0.05%) |
Oct 12, 2023 | 18.33 | 18.34 | 17.52 | 17.77 | 681,354 | -0.58(-3.16%) |
Oct 11, 2023 | 18.98 | 19.05 | 18.34 | 18.36 | 432,839 | -0.54(-2.87%) |
Oct 10, 2023 | 18.90 | 19.22 | 18.81 | 18.90 | 505,217 | +0.22(+1.19%) |
Oct 09, 2023 | 18.66 | 18.92 | 18.45 | 18.67 | 541,322 | -0.10(-0.52%) |
Oct 06, 2023 | 18.73 | 18.96 | 18.11 | 18.77 | 695,006 | -0.07(-0.36%) |
Oct 05, 2023 | 19.64 | 19.73 | 18.80 | 18.84 | 489,090 | -0.90(-4.56%) |
Oct 04, 2023 | 20.14 | 20.23 | 19.65 | 19.74 | 497,220 | -0.30(-1.50%) |
Oct 03, 2023 | 20.13 | 20.23 | 19.78 | 20.04 | 488,703 | -0.06(-0.29%) |