Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.16 | 22.37 | 22.08 | 22.21 | 26,373 | -0.09(-0.40%) |
Dec 28, 2023 | 22.16 | 22.45 | 22.16 | 22.30 | 22,470 | +0.03(+0.13%) |
Dec 27, 2023 | 22.38 | 22.40 | 22.11 | 22.27 | 31,854 | +0.05(+0.22%) |
Dec 26, 2023 | 22.16 | 22.45 | 22.01 | 22.22 | 16,658 | +0.24(+1.08%) |
Dec 22, 2023 | 22.26 | 22.28 | 21.87 | 21.98 | 39,737 | -0.05(-0.23%) |
Dec 21, 2023 | 22.06 | 22.28 | 21.89 | 22.03 | 47,720 | +0.10(+0.45%) |
Dec 20, 2023 | 21.48 | 22.75 | 21.48 | 21.93 | 41,006 | +0.39(+1.80%) |
Dec 19, 2023 | 20.84 | 21.75 | 20.84 | 21.55 | 22,385 | +0.89(+4.33%) |
Dec 18, 2023 | 20.42 | 20.97 | 20.37 | 20.65 | 28,391 | +0.18(+0.87%) |
Dec 15, 2023 | 20.57 | 20.87 | 20.16 | 20.47 | 161,969 | +0.10(+0.49%) |
Dec 14, 2023 | 20.09 | 20.62 | 19.92 | 20.37 | 50,610 | +0.27(+1.33%) |
Dec 13, 2023 | 18.92 | 20.26 | 18.88 | 20.11 | 51,028 | +1.21(+6.42%) |
Dec 12, 2023 | 19.13 | 19.28 | 18.74 | 18.89 | 26,167 | -0.19(-0.99%) |
Dec 11, 2023 | 19.49 | 19.57 | 18.79 | 19.08 | 38,052 | -0.29(-1.49%) |
Dec 08, 2023 | 19.24 | 19.38 | 19.17 | 19.37 | 9,482 | +0.32(+1.67%) |
Dec 07, 2023 | 18.99 | 19.29 | 18.80 | 19.05 | 31,259 | +0.20(+1.08%) |
Dec 06, 2023 | 18.75 | 19.37 | 18.73 | 18.85 | 26,825 | +0.32(+1.74%) |
Dec 05, 2023 | 18.26 | 18.87 | 18.05 | 18.52 | 21,911 | +0.32(+1.75%) |
Dec 04, 2023 | 17.77 | 18.25 | 17.77 | 18.21 | 47,481 | +0.53(+2.98%) |
Dec 01, 2023 | 17.23 | 17.78 | 16.98 | 17.68 | 21,053 | +0.58(+3.37%) |
Nov 30, 2023 | 17.20 | 17.33 | 16.89 | 17.10 | 9,856 | -0.24(-1.38%) |
Nov 29, 2023 | 17.39 | 17.39 | 17.17 | 17.34 | 10,555 | +0.32(+1.87%) |
Nov 28, 2023 | 17.57 | 17.57 | 16.84 | 17.02 | 26,003 | -0.43(-2.45%) |
Nov 27, 2023 | 17.69 | 17.74 | 17.41 | 17.45 | 23,226 | -0.24(-1.35%) |
Nov 24, 2023 | 17.58 | 17.69 | 17.29 | 17.69 | 11,229 | +0.23(+1.31%) |
Nov 22, 2023 | 17.34 | 17.49 | 17.34 | 17.46 | 5,469 | +0.16(+0.92%) |
Nov 21, 2023 | 17.19 | 17.52 | 17.19 | 17.30 | 18,868 | -0.10(-0.57%) |
Nov 20, 2023 | 17.39 | 17.54 | 17.14 | 17.40 | 17,720 | +0.01(+0.06%) |
Nov 17, 2023 | 17.54 | 17.61 | 17.28 | 17.39 | 19,083 | +0.01(+0.06%) |
Nov 16, 2023 | 17.35 | 17.48 | 17.08 | 17.38 | 12,059 | +0.01(+0.06%) |
Nov 15, 2023 | 17.16 | 17.83 | 17.16 | 17.37 | 18,168 | +0.02(+0.11%) |
Nov 14, 2023 | 16.50 | 17.36 | 16.31 | 17.35 | 32,966 | +1.39(+8.72%) |
Nov 13, 2023 | 15.66 | 16.19 | 15.40 | 15.96 | 23,086 | +0.15(+0.94%) |
Nov 10, 2023 | 16.10 | 16.19 | 15.61 | 15.81 | 22,349 | -0.19(-1.18%) |
Nov 09, 2023 | 16.08 | 16.23 | 15.71 | 16.00 | 11,156 | -0.09(-0.56%) |
Nov 08, 2023 | 16.42 | 16.68 | 15.94 | 16.09 | 14,154 | -0.44(-2.65%) |
Nov 07, 2023 | 16.46 | 16.67 | 16.40 | 16.53 | 17,070 | +0.10(+0.60%) |
Nov 06, 2023 | 16.58 | 16.58 | 16.09 | 16.43 | 16,244 | -0.11(-0.66%) |
Nov 03, 2023 | 16.19 | 16.54 | 16.00 | 16.54 | 16,304 | +0.73(+4.59%) |
Nov 02, 2023 | 15.45 | 15.89 | 15.43 | 15.81 | 10,608 | +0.44(+2.84%) |
Nov 01, 2023 | 15.48 | 15.58 | 15.37 | 15.37 | 8,696 | -0.18(-1.14%) |
Oct 31, 2023 | 15.54 | 15.75 | 15.48 | 15.55 | 13,409 | -0.13(-0.82%) |
Oct 30, 2023 | 15.24 | 15.68 | 15.01 | 15.68 | 16,810 | +0.51(+3.38%) |
Oct 27, 2023 | 15.32 | 15.77 | 15.01 | 15.17 | 16,157 | -0.05(-0.32%) |
Oct 26, 2023 | 15.24 | 15.42 | 15.05 | 15.22 | 17,662 | +0.06(+0.39%) |
Oct 25, 2023 | 15.18 | 15.35 | 15.06 | 15.16 | 13,400 | -0.10(-0.65%) |
Oct 24, 2023 | 15.79 | 16.05 | 15.05 | 15.26 | 21,736 | -0.47(-3.01%) |
Oct 23, 2023 | 15.48 | 16.03 | 15.48 | 15.73 | 19,715 | +0.15(+0.95%) |
Oct 20, 2023 | 16.61 | 16.61 | 15.48 | 15.58 | 26,258 | -0.71(-4.36%) |
Oct 19, 2023 | 16.18 | 16.34 | 16.02 | 16.29 | 11,193 | +0.24(+1.47%) |
Oct 18, 2023 | 15.79 | 16.18 | 15.79 | 16.05 | 15,282 | +0.06(+0.37%) |
Oct 17, 2023 | 15.68 | 16.12 | 15.60 | 16.00 | 30,573 | +0.40(+2.59%) |
Oct 16, 2023 | 15.72 | 15.68 | 15.50 | 15.59 | 28,315 | +0.10(+0.64%) |
Oct 13, 2023 | 15.66 | 15.83 | 15.30 | 15.49 | 11,956 | +0.02(+0.13%) |
Oct 12, 2023 | 15.34 | 15.51 | 14.75 | 15.47 | 28,423 | +0.35(+2.28%) |
Oct 11, 2023 | 14.04 | 15.13 | 14.04 | 15.13 | 32,291 | +1.20(+8.64%) |
Oct 10, 2023 | 13.93 | 14.16 | 13.90 | 13.92 | 15,919 | -0.04(-0.28%) |
Oct 09, 2023 | 13.90 | 14.29 | 13.90 | 13.96 | 7,506 | -0.02(-0.14%) |
Oct 06, 2023 | 13.95 | 14.29 | 13.89 | 13.98 | 8,664 | +0.08(+0.57%) |
Oct 05, 2023 | 13.55 | 13.97 | 13.55 | 13.90 | 18,306 | +0.14(+1.00%) |
Oct 04, 2023 | 13.53 | 13.77 | 13.51 | 13.77 | 11,234 | +0.23(+1.68%) |
Oct 03, 2023 | 13.83 | 13.90 | 13.36 | 13.54 | 15,634 | -0.29(-2.07%) |