Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.19 | 20.70 | 19.34 | 20.20 | 896,783 | +0.27(+1.35%) |
Dec 28, 2023 | 20.12 | 20.85 | 19.30 | 19.93 | 1,170,103 | +0.21(+1.07%) |
Dec 27, 2023 | 18.98 | 19.78 | 18.26 | 19.72 | 1,591,781 | +1.13(+6.06%) |
Dec 26, 2023 | 19.30 | 19.46 | 18.20 | 18.60 | 1,388,498 | -0.76(-3.93%) |
Dec 22, 2023 | 20.52 | 21.08 | 18.94 | 19.36 | 1,718,373 | -1.16(-5.63%) |
Dec 21, 2023 | 19.84 | 20.55 | 19.29 | 20.51 | 1,668,202 | +1.24(+6.44%) |
Dec 20, 2023 | 21.09 | 21.09 | 19.04 | 19.27 | 1,612,874 | -0.73(-3.66%) |
Dec 19, 2023 | 22.53 | 22.90 | 19.93 | 20.00 | 1,730,119 | -0.65(-3.17%) |
Dec 18, 2023 | 19.58 | 22.30 | 19.58 | 20.65 | 1,556,686 | +0.97(+4.94%) |
Dec 15, 2023 | 20.23 | 20.47 | 18.86 | 19.68 | 3,207,337 | +0.01(+0.05%) |
Dec 14, 2023 | 20.95 | 22.89 | 18.94 | 19.67 | 3,093,132 | -1.12(-5.37%) |
Dec 13, 2023 | 21.90 | 23.10 | 16.26 | 20.79 | 4,882,612 | -1.33(-6.03%) |
Dec 12, 2023 | 24.53 | 24.53 | 22.05 | 22.12 | 1,399,873 | -2.41(-9.83%) |
Dec 11, 2023 | 24.32 | 25.27 | 23.45 | 24.53 | 807,152 | +0.20(+0.83%) |
Dec 08, 2023 | 23.46 | 25.31 | 23.01 | 24.33 | 912,172 | +0.61(+2.56%) |
Dec 07, 2023 | 21.46 | 25.50 | 21.20 | 23.73 | 1,685,285 | +2.26(+10.54%) |
Dec 06, 2023 | 21.00 | 22.37 | 20.75 | 21.46 | 683,894 | +1.00(+4.89%) |
Dec 05, 2023 | 22.15 | 22.55 | 20.44 | 20.46 | 966,083 | -1.80(-8.08%) |
Dec 04, 2023 | 19.30 | 23.93 | 19.30 | 22.26 | 1,986,956 | +2.87(+14.79%) |
Dec 01, 2023 | 17.36 | 19.46 | 16.95 | 19.39 | 1,729,051 | +1.68(+9.51%) |
Nov 30, 2023 | 17.52 | 19.25 | 17.46 | 17.71 | 1,818,320 | +0.16(+0.93%) |
Nov 29, 2023 | 17.35 | 18.90 | 16.84 | 17.55 | 1,195,652 | +0.32(+1.84%) |
Nov 28, 2023 | 17.95 | 18.63 | 16.61 | 17.23 | 2,426,669 | -1.22(-6.63%) |
Nov 27, 2023 | 20.13 | 20.55 | 17.62 | 18.45 | 2,503,543 | -1.71(-8.50%) |
Nov 24, 2023 | 21.73 | 21.96 | 19.97 | 20.16 | 766,507 | -1.78(-8.11%) |
Nov 22, 2023 | 22.91 | 23.07 | 20.91 | 21.94 | 1,269,766 | -1.04(-4.52%) |
Nov 21, 2023 | 23.67 | 24.22 | 22.94 | 22.98 | 783,951 | -1.01(-4.21%) |
Nov 20, 2023 | 21.17 | 24.22 | 20.92 | 23.99 | 1,727,062 | +2.95(+13.99%) |
Nov 17, 2023 | 19.71 | 22.03 | 19.68 | 21.05 | 1,551,262 | +0.80(+3.95%) |
Nov 16, 2023 | 22.06 | 22.36 | 19.79 | 20.25 | 1,726,191 | -2.06(-9.23%) |
Nov 15, 2023 | 22.28 | 23.17 | 21.03 | 22.31 | 1,487,160 | +0.07(+0.33%) |
Nov 14, 2023 | 20.77 | 22.88 | 20.44 | 22.24 | 2,361,992 | +2.01(+9.95%) |
Nov 13, 2023 | 23.53 | 23.53 | 15.30 | 20.22 | 8,987,919 | -3.30(-14.02%) |
Nov 10, 2023 | 27.47 | 27.79 | 23.51 | 23.52 | 2,323,291 | -4.11(-14.87%) |
Nov 09, 2023 | 28.96 | 29.68 | 27.46 | 27.63 | 1,095,116 | -0.46(-1.64%) |
Nov 08, 2023 | 29.22 | 30.77 | 24.81 | 28.09 | 3,158,399 | -3.87(-12.10%) |
Nov 07, 2023 | 30.27 | 33.16 | 28.94 | 31.96 | 1,989,704 | +2.06(+6.88%) |
Nov 06, 2023 | 38.24 | 38.24 | 29.49 | 29.90 | 1,562,209 | -8.29(-21.70%) |
Nov 03, 2023 | 36.81 | 39.05 | 36.66 | 38.19 | 328,592 | +1.96(+5.40%) |
Nov 02, 2023 | 34.40 | 36.83 | 34.40 | 36.23 | 356,778 | +2.77(+8.26%) |
Nov 01, 2023 | 32.98 | 33.84 | 32.59 | 33.46 | 159,817 | +0.19(+0.58%) |
Oct 31, 2023 | 33.37 | 33.79 | 32.86 | 33.27 | 149,498 | -0.06(-0.19%) |
Oct 30, 2023 | 33.78 | 34.04 | 32.81 | 33.33 | 175,398 | +0.27(+0.81%) |
Oct 27, 2023 | 32.89 | 33.34 | 32.25 | 33.07 | 364,633 | +0.71(+2.19%) |
Oct 26, 2023 | 33.13 | 33.79 | 32.06 | 32.36 | 310,357 | -0.71(-2.14%) |
Oct 25, 2023 | 34.69 | 35.79 | 33.02 | 33.07 | 293,161 | -2.07(-5.88%) |
Oct 24, 2023 | 35.66 | 36.03 | 34.64 | 35.14 | 251,804 | +0.06(+0.18%) |
Oct 23, 2023 | 34.81 | 35.78 | 33.86 | 35.07 | 312,515 | +0.14(+0.39%) |
Oct 20, 2023 | 35.56 | 36.08 | 34.64 | 34.93 | 378,639 | -0.58(-1.63%) |
Oct 19, 2023 | 37.14 | 37.22 | 35.44 | 35.51 | 205,908 | -1.69(-4.54%) |
Oct 18, 2023 | 37.97 | 37.97 | 37.09 | 37.20 | 236,636 | -1.40(-3.62%) |
Oct 17, 2023 | 37.74 | 38.89 | 37.68 | 38.60 | 225,506 | +0.52(+1.38%) |
Oct 16, 2023 | 37.25 | 38.26 | 36.70 | 38.08 | 223,785 | +1.51(+4.12%) |
Oct 13, 2023 | 37.32 | 37.88 | 35.43 | 36.57 | 285,875 | -0.64(-1.73%) |
Oct 12, 2023 | 39.48 | 39.53 | 37.00 | 37.21 | 139,786 | -2.39(-6.03%) |
Oct 11, 2023 | 39.42 | 39.89 | 38.85 | 39.60 | 147,179 | +0.39(+0.98%) |
Oct 10, 2023 | 38.31 | 39.55 | 38.16 | 39.22 | 195,250 | +1.16(+3.04%) |
Oct 09, 2023 | 36.21 | 38.31 | 36.21 | 38.06 | 207,042 | +1.64(+4.49%) |
Oct 06, 2023 | 36.10 | 37.18 | 35.39 | 36.42 | 248,802 | -0.11(-0.30%) |
Oct 05, 2023 | 35.59 | 36.67 | 35.05 | 36.53 | 197,613 | +0.77(+2.16%) |
Oct 04, 2023 | 34.47 | 35.84 | 33.45 | 35.76 | 268,984 | +1.63(+4.76%) |
Oct 03, 2023 | 34.63 | 35.29 | 33.83 | 34.13 | 342,570 | -0.96(-2.72%) |