Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.73 | 20.77 | 20.36 | 20.42 | 6,656,173 | -0.40(-1.92%) |
Dec 28, 2023 | 20.82 | 20.94 | 20.72 | 20.82 | 5,549,439 | -0.10(-0.48%) |
Dec 27, 2023 | 20.79 | 21.18 | 20.75 | 20.92 | 5,312,425 | +0.06(+0.29%) |
Dec 26, 2023 | 20.85 | 21.02 | 20.74 | 20.86 | 4,640,696 | +0.12(+0.58%) |
Dec 22, 2023 | 21.01 | 21.10 | 20.61 | 20.74 | 6,261,848 | -0.15(-0.72%) |
Dec 21, 2023 | 20.98 | 21.05 | 20.71 | 20.89 | 9,330,357 | +0.08(+0.38%) |
Dec 20, 2023 | 21.05 | 21.21 | 20.71 | 20.81 | 12,106,412 | -0.34(-1.61%) |
Dec 19, 2023 | 20.58 | 21.41 | 20.57 | 21.15 | 15,458,185 | +0.65(+3.17%) |
Dec 18, 2023 | 20.26 | 21.16 | 19.90 | 20.50 | 43,026,612 | +1.80(+9.63%) |
Dec 15, 2023 | 19.02 | 19.54 | 18.57 | 18.70 | 17,252,768 | -0.17(-0.90%) |
Dec 14, 2023 | 18.25 | 19.07 | 18.25 | 18.87 | 12,972,826 | +0.79(+4.37%) |
Dec 13, 2023 | 17.30 | 18.17 | 17.16 | 18.08 | 15,428,315 | +0.82(+4.75%) |
Dec 12, 2023 | 17.30 | 17.36 | 17.08 | 17.26 | 5,158,655 | -0.07(-0.40%) |
Dec 11, 2023 | 17.13 | 17.43 | 17.09 | 17.33 | 5,755,530 | -0.05(-0.29%) |
Dec 08, 2023 | 17.30 | 17.85 | 17.26 | 17.38 | 4,344,665 | +0.05(+0.29%) |
Dec 07, 2023 | 17.51 | 17.57 | 17.29 | 17.33 | 6,150,805 | -0.14(-0.80%) |
Dec 06, 2023 | 17.75 | 18.02 | 17.40 | 17.47 | 7,248,766 | -0.26(-1.47%) |
Dec 05, 2023 | 18.18 | 18.26 | 17.64 | 17.73 | 7,939,489 | -0.60(-3.27%) |
Dec 04, 2023 | 18.10 | 18.51 | 18.05 | 18.33 | 8,691,106 | +0.07(+0.38%) |
Dec 01, 2023 | 17.28 | 18.37 | 17.16 | 18.26 | 16,978,312 | +1.10(+6.41%) |
Nov 30, 2023 | 16.92 | 17.28 | 16.88 | 17.16 | 9,013,501 | +0.26(+1.54%) |
Nov 29, 2023 | 16.85 | 16.99 | 16.61 | 16.90 | 7,379,985 | +0.17(+1.02%) |
Nov 28, 2023 | 16.81 | 16.98 | 16.60 | 16.73 | 7,016,477 | -0.10(-0.59%) |
Nov 27, 2023 | 16.75 | 17.18 | 16.69 | 16.83 | 7,223,687 | +0.05(+0.30%) |
Nov 24, 2023 | 16.84 | 16.94 | 16.64 | 16.78 | 2,559,731 | -0.07(-0.42%) |
Nov 22, 2023 | 16.91 | 16.95 | 16.68 | 16.85 | 5,420,289 | -0.04(-0.24%) |
Nov 21, 2023 | 17.05 | 17.14 | 16.89 | 16.89 | 5,211,046 | -0.17(-1.00%) |
Nov 20, 2023 | 17.06 | 17.45 | 17.02 | 17.06 | 6,209,990 | +0.07(+0.41%) |
Nov 17, 2023 | 17.19 | 17.22 | 16.97 | 16.99 | 4,442,040 | -0.05(-0.29%) |
Nov 16, 2023 | 16.96 | 17.20 | 16.86 | 17.04 | 5,740,671 | +0.02(+0.12%) |
Nov 15, 2023 | 16.83 | 17.34 | 16.83 | 17.02 | 7,426,730 | +0.19(+1.13%) |
Nov 14, 2023 | 17.00 | 17.16 | 16.78 | 16.83 | 7,782,557 | +0.32(+1.94%) |
Nov 13, 2023 | 16.41 | 16.64 | 16.41 | 16.51 | 4,210,477 | -0.04(-0.24%) |
Nov 10, 2023 | 16.45 | 16.65 | 16.37 | 16.55 | 6,101,595 | +0.11(+0.67%) |
Nov 09, 2023 | 16.93 | 16.96 | 16.41 | 16.44 | 5,654,422 | -0.27(-1.62%) |
Nov 08, 2023 | 16.99 | 16.99 | 16.35 | 16.71 | 9,681,749 | -0.36(-2.11%) |
Nov 07, 2023 | 17.11 | 17.17 | 16.89 | 17.07 | 8,747,843 | -0.29(-1.67%) |
Nov 06, 2023 | 17.21 | 17.49 | 17.05 | 17.36 | 9,657,785 | +0.24(+1.40%) |
Nov 03, 2023 | 17.41 | 17.49 | 17.09 | 17.12 | 10,004,498 | -0.07(-0.41%) |
Nov 02, 2023 | 16.90 | 17.34 | 16.85 | 17.19 | 9,492,678 | +0.43(+2.57%) |
Nov 01, 2023 | 16.79 | 16.91 | 16.43 | 16.76 | 12,771,261 | -0.02(-0.12%) |
Oct 31, 2023 | 16.48 | 16.95 | 16.29 | 16.78 | 15,483,817 | +0.60(+3.71%) |
Oct 30, 2023 | 16.26 | 16.37 | 15.96 | 16.18 | 11,030,835 | +0.14(+0.87%) |
Oct 27, 2023 | 16.34 | 16.35 | 15.81 | 16.04 | 11,048,634 | -0.14(-0.87%) |
Oct 26, 2023 | 15.97 | 16.48 | 15.94 | 16.18 | 14,240,463 | +0.35(+2.21%) |
Oct 25, 2023 | 15.64 | 15.86 | 15.43 | 15.83 | 12,343,966 | +0.18(+1.15%) |
Oct 24, 2023 | 15.08 | 15.74 | 14.58 | 15.65 | 19,485,152 | +1.28(+8.91%) |
Oct 23, 2023 | 14.44 | 14.64 | 14.13 | 14.37 | 13,229,914 | -0.22(-1.51%) |
Oct 20, 2023 | 14.23 | 14.65 | 14.20 | 14.59 | 9,647,329 | +0.05(+0.34%) |
Oct 19, 2023 | 14.30 | 14.93 | 14.26 | 14.54 | 11,962,074 | +0.15(+1.04%) |
Oct 18, 2023 | 15.40 | 15.42 | 14.16 | 14.39 | 18,760,288 | -1.20(-7.70%) |
Oct 17, 2023 | 15.15 | 15.74 | 15.12 | 15.59 | 6,924,745 | +0.23(+1.50%) |
Oct 16, 2023 | 15.34 | 15.46 | 15.19 | 15.36 | 6,237,347 | +0.20(+1.32%) |
Oct 13, 2023 | 15.35 | 15.43 | 15.01 | 15.16 | 5,939,381 | -0.23(-1.49%) |
Oct 12, 2023 | 15.51 | 15.59 | 15.01 | 15.39 | 8,566,614 | -0.35(-2.22%) |
Oct 11, 2023 | 15.82 | 15.88 | 15.53 | 15.74 | 6,199,306 | +0.09(+0.58%) |
Oct 10, 2023 | 15.80 | 15.93 | 15.62 | 15.65 | 6,707,256 | -0.03(-0.19%) |
Oct 09, 2023 | 15.33 | 15.78 | 15.23 | 15.68 | 7,429,422 | +0.18(+1.16%) |
Oct 06, 2023 | 15.20 | 15.76 | 14.98 | 15.50 | 10,388,922 | +0.32(+2.11%) |
Oct 05, 2023 | 15.10 | 15.29 | 15.01 | 15.18 | 5,764,598 | -0.01(-0.07%) |
Oct 04, 2023 | 15.15 | 15.29 | 14.79 | 15.19 | 6,933,546 | +0.05(+0.33%) |
Oct 03, 2023 | 15.48 | 15.68 | 14.87 | 15.14 | 11,027,491 | -0.57(-3.63%) |