Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.50 | 19.80 | 19.43 | 19.70 | 20,639 | +0.25(+1.29%) |
Dec 28, 2023 | 19.25 | 19.57 | 19.25 | 19.45 | 18,688 | -0.15(-0.77%) |
Dec 27, 2023 | 19.56 | 19.74 | 19.31 | 19.60 | 34,053 | -0.10(-0.51%) |
Dec 26, 2023 | 19.98 | 19.98 | 19.51 | 19.70 | 16,522 | -0.21(-1.05%) |
Dec 22, 2023 | 20.00 | 20.32 | 19.70 | 19.91 | 55,151 | -0.21(-1.04%) |
Dec 21, 2023 | 19.55 | 20.40 | 19.54 | 20.12 | 40,371 | +0.15(+0.75%) |
Dec 20, 2023 | 19.19 | 20.05 | 19.19 | 19.97 | 48,929 | +0.46(+2.36%) |
Dec 19, 2023 | 19.42 | 19.84 | 19.35 | 19.51 | 19,606 | +0.00(+0.00%) |
Dec 18, 2023 | 19.44 | 19.56 | 19.27 | 19.51 | 23,888 | -0.25(-1.27%) |
Dec 15, 2023 | 19.80 | 19.81 | 19.33 | 19.76 | 47,541 | +0.06(+0.30%) |
Dec 14, 2023 | 19.60 | 19.95 | 19.60 | 19.70 | 36,348 | -0.07(-0.35%) |
Dec 13, 2023 | 19.71 | 20.02 | 19.53 | 19.77 | 14,562 | -0.21(-1.05%) |
Dec 12, 2023 | 19.63 | 20.08 | 19.50 | 19.98 | 86,552 | +0.19(+0.96%) |
Dec 11, 2023 | 19.71 | 20.11 | 19.65 | 19.79 | 41,776 | -0.34(-1.69%) |
Dec 08, 2023 | 19.96 | 20.69 | 19.67 | 20.13 | 140,403 | -0.01(-0.05%) |
Dec 07, 2023 | 19.76 | 20.27 | 19.76 | 20.14 | 27,802 | +0.15(+0.75%) |
Dec 06, 2023 | 19.80 | 20.10 | 19.75 | 19.99 | 36,059 | +0.03(+0.15%) |
Dec 05, 2023 | 19.70 | 20.21 | 19.61 | 19.96 | 39,806 | +0.26(+1.32%) |
Dec 04, 2023 | 19.70 | 20.08 | 19.70 | 19.70 | 60,540 | -0.40(-1.99%) |
Dec 01, 2023 | 19.98 | 20.25 | 19.90 | 20.10 | 57,399 | +0.03(+0.15%) |
Nov 30, 2023 | 19.70 | 20.35 | 19.70 | 20.07 | 54,618 | +0.30(+1.52%) |
Nov 29, 2023 | 19.80 | 20.00 | 19.70 | 19.77 | 17,364 | -0.23(-1.15%) |
Nov 28, 2023 | 20.00 | 20.00 | 19.80 | 20.00 | 14,905 | +0.00(+0.00%) |
Nov 27, 2023 | 19.96 | 20.10 | 19.70 | 20.00 | 28,399 | +0.10(+0.50%) |
Nov 24, 2023 | 19.85 | 20.20 | 19.70 | 19.90 | 14,870 | +0.29(+1.48%) |
Nov 22, 2023 | 19.82 | 20.24 | 19.50 | 19.61 | 59,951 | -0.52(-2.58%) |
Nov 21, 2023 | 20.21 | 20.60 | 19.74 | 20.13 | 149,728 | -0.68(-3.27%) |
Nov 20, 2023 | 20.53 | 21.00 | 19.45 | 20.81 | 173,422 | +0.94(+4.73%) |
Nov 17, 2023 | 18.76 | 20.00 | 18.76 | 19.87 | 68,686 | +0.17(+0.86%) |
Nov 16, 2023 | 19.50 | 19.98 | 19.09 | 19.70 | 47,985 | -0.24(-1.20%) |
Nov 15, 2023 | 20.00 | 20.26 | 19.04 | 19.94 | 85,356 | +0.34(+1.73%) |
Nov 14, 2023 | 17.72 | 19.76 | 17.72 | 19.60 | 70,815 | +1.34(+7.34%) |
Nov 13, 2023 | 17.40 | 18.26 | 17.11 | 18.26 | 65,694 | +0.51(+2.87%) |
Nov 10, 2023 | 17.10 | 17.75 | 16.65 | 17.75 | 37,044 | +0.30(+1.72%) |
Nov 09, 2023 | 16.40 | 17.60 | 16.30 | 17.45 | 24,051 | +1.03(+6.27%) |
Nov 08, 2023 | 16.37 | 17.00 | 15.83 | 16.42 | 40,509 | -0.43(-2.55%) |
Nov 07, 2023 | 16.57 | 16.98 | 16.51 | 16.85 | 34,258 | -0.05(-0.30%) |
Nov 06, 2023 | 16.83 | 17.05 | 16.02 | 16.90 | 56,845 | -0.11(-0.65%) |
Nov 03, 2023 | 16.52 | 17.01 | 16.50 | 17.01 | 56,182 | +0.17(+1.01%) |
Nov 02, 2023 | 15.51 | 16.99 | 15.10 | 16.84 | 142,662 | +1.11(+7.06%) |
Nov 01, 2023 | 15.41 | 15.90 | 15.41 | 15.73 | 140,533 | +0.01(+0.06%) |
Oct 31, 2023 | 15.34 | 16.00 | 15.34 | 15.72 | 20,199 | +0.00(+0.00%) |
Oct 30, 2023 | 15.99 | 16.98 | 15.50 | 15.72 | 45,829 | -0.29(-1.81%) |
Oct 27, 2023 | 16.51 | 16.99 | 16.01 | 16.01 | 204,584 | -0.74(-4.42%) |
Oct 26, 2023 | 16.75 | 17.35 | 16.60 | 16.75 | 11,740 | -0.19(-1.12%) |
Oct 25, 2023 | 17.40 | 17.40 | 16.74 | 16.94 | 193,745 | +0.05(+0.30%) |
Oct 24, 2023 | 17.01 | 17.15 | 16.51 | 16.89 | 20,057 | -0.10(-0.59%) |
Oct 23, 2023 | 16.65 | 17.20 | 16.50 | 16.99 | 44,585 | +0.14(+0.83%) |
Oct 20, 2023 | 15.76 | 17.39 | 15.76 | 16.85 | 35,573 | +0.80(+4.98%) |
Oct 19, 2023 | 15.50 | 16.15 | 14.85 | 16.05 | 167,454 | +1.05(+7.00%) |
Oct 18, 2023 | 15.02 | 15.18 | 14.90 | 15.00 | 68,694 | +0.00(+0.00%) |
Oct 17, 2023 | 15.19 | 15.25 | 14.50 | 15.00 | 278,117 | -0.47(-3.04%) |
Oct 16, 2023 | 15.88 | 16.00 | 15.06 | 15.47 | 246,216 | -0.50(-3.13%) |
Oct 13, 2023 | 17.28 | 17.28 | 15.89 | 15.97 | 259,963 | -1.60(-9.11%) |
Oct 12, 2023 | 18.41 | 18.77 | 17.29 | 17.57 | 169,517 | -0.04(-0.23%) |
Oct 11, 2023 | 18.76 | 19.03 | 17.55 | 17.61 | 73,928 | -0.79(-4.29%) |
Oct 10, 2023 | 19.00 | 19.00 | 17.58 | 18.40 | 40,803 | -0.77(-4.02%) |
Oct 09, 2023 | 20.41 | 20.50 | 18.90 | 19.17 | 114,468 | +0.67(+3.62%) |
Oct 06, 2023 | 20.00 | 20.20 | 18.19 | 18.50 | 138,322 | -0.80(-4.15%) |
Oct 05, 2023 | 19.45 | 20.41 | 18.65 | 19.30 | 35,549 | +0.68(+3.65%) |
Oct 04, 2023 | 20.01 | 20.02 | 18.62 | 18.62 | 17,523 | -1.38(-6.90%) |
Oct 03, 2023 | 20.87 | 21.10 | 20.00 | 20.00 | 19,870 | -0.36(-1.77%) |