Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.57 | 20.57 | 20.22 | 20.29 | 750,734 | -0.30(-1.46%) |
Dec 28, 2023 | 20.50 | 20.82 | 20.44 | 20.59 | 575,944 | -0.02(-0.10%) |
Dec 27, 2023 | 20.53 | 20.83 | 20.45 | 20.61 | 634,612 | +0.06(+0.29%) |
Dec 26, 2023 | 20.42 | 20.61 | 20.21 | 20.55 | 471,180 | +0.26(+1.28%) |
Dec 22, 2023 | 20.29 | 20.56 | 20.26 | 20.29 | 736,635 | +0.05(+0.25%) |
Dec 21, 2023 | 20.28 | 20.52 | 20.04 | 20.24 | 760,163 | +0.23(+1.15%) |
Dec 20, 2023 | 20.48 | 20.67 | 20.00 | 20.01 | 878,169 | -0.56(-2.72%) |
Dec 19, 2023 | 20.28 | 20.63 | 20.28 | 20.57 | 927,413 | +0.29(+1.43%) |
Dec 18, 2023 | 20.34 | 20.52 | 20.06 | 20.28 | 844,756 | -0.08(-0.39%) |
Dec 15, 2023 | 20.55 | 20.70 | 20.13 | 20.36 | 3,532,165 | +0.01(+0.05%) |
Dec 14, 2023 | 21.30 | 21.42 | 20.11 | 20.35 | 1,875,368 | -0.81(-3.83%) |
Dec 13, 2023 | 20.83 | 21.24 | 20.49 | 21.16 | 1,267,227 | +0.33(+1.58%) |
Dec 12, 2023 | 20.31 | 20.93 | 20.25 | 20.83 | 1,042,580 | +0.53(+2.61%) |
Dec 11, 2023 | 20.49 | 20.55 | 19.98 | 20.30 | 1,164,605 | -0.09(-0.44%) |
Dec 08, 2023 | 20.14 | 20.46 | 20.08 | 20.39 | 582,955 | +0.23(+1.14%) |
Dec 07, 2023 | 20.01 | 20.17 | 19.64 | 20.16 | 866,178 | +0.12(+0.60%) |
Dec 06, 2023 | 20.04 | 20.38 | 19.98 | 20.04 | 796,947 | -0.01(-0.05%) |
Dec 05, 2023 | 20.17 | 20.30 | 20.00 | 20.05 | 935,919 | -0.17(-0.84%) |
Dec 04, 2023 | 19.49 | 20.24 | 19.49 | 20.22 | 1,382,638 | +0.69(+3.53%) |
Dec 01, 2023 | 19.07 | 19.54 | 18.76 | 19.53 | 1,074,046 | +0.48(+2.52%) |
Nov 30, 2023 | 18.65 | 19.18 | 18.63 | 19.05 | 1,252,308 | +0.40(+2.14%) |
Nov 29, 2023 | 19.33 | 19.50 | 18.57 | 18.65 | 1,560,844 | -0.73(-3.77%) |
Nov 28, 2023 | 19.59 | 19.72 | 19.38 | 19.38 | 1,059,005 | -0.14(-0.72%) |
Nov 27, 2023 | 19.50 | 19.54 | 19.30 | 19.52 | 1,134,803 | +0.06(+0.31%) |
Nov 24, 2023 | 19.17 | 19.50 | 19.13 | 19.46 | 498,763 | +0.41(+2.15%) |
Nov 22, 2023 | 18.72 | 19.09 | 18.67 | 19.05 | 728,533 | +0.28(+1.49%) |
Nov 21, 2023 | 19.16 | 19.20 | 18.63 | 18.77 | 1,075,857 | -0.41(-2.14%) |
Nov 20, 2023 | 18.65 | 19.33 | 18.62 | 19.18 | 1,162,147 | +0.50(+2.68%) |
Nov 17, 2023 | 18.58 | 18.95 | 18.51 | 18.68 | 791,467 | +0.15(+0.81%) |
Nov 16, 2023 | 18.54 | 18.56 | 18.21 | 18.53 | 793,281 | -0.12(-0.64%) |
Nov 15, 2023 | 18.65 | 18.86 | 18.34 | 18.65 | 1,286,144 | +0.08(+0.43%) |
Nov 14, 2023 | 19.00 | 19.02 | 18.08 | 18.57 | 1,795,654 | +0.46(+2.54%) |
Nov 13, 2023 | 17.42 | 18.37 | 17.42 | 18.11 | 1,396,456 | +0.63(+3.60%) |
Nov 10, 2023 | 17.17 | 17.55 | 17.04 | 17.48 | 660,186 | +0.32(+1.86%) |
Nov 09, 2023 | 17.59 | 17.59 | 17.00 | 17.16 | 660,721 | -0.22(-1.27%) |
Nov 08, 2023 | 17.87 | 17.88 | 17.15 | 17.38 | 1,077,550 | -0.41(-2.30%) |
Nov 07, 2023 | 17.69 | 17.87 | 17.18 | 17.79 | 1,156,135 | +0.23(+1.31%) |
Nov 06, 2023 | 17.49 | 17.63 | 17.00 | 17.56 | 1,009,774 | +0.31(+1.80%) |
Nov 03, 2023 | 17.90 | 17.99 | 16.36 | 17.25 | 2,795,225 | -0.70(-3.90%) |
Nov 02, 2023 | 17.47 | 17.95 | 17.40 | 17.95 | 1,732,759 | +0.73(+4.24%) |
Nov 01, 2023 | 17.17 | 17.30 | 16.97 | 17.22 | 951,737 | +0.17(+1.00%) |
Oct 31, 2023 | 16.89 | 17.24 | 16.81 | 17.05 | 1,255,651 | +0.24(+1.43%) |
Oct 30, 2023 | 16.99 | 17.25 | 16.53 | 16.81 | 946,305 | -0.15(-0.88%) |
Oct 27, 2023 | 17.35 | 17.45 | 16.75 | 16.96 | 987,039 | -0.26(-1.51%) |
Oct 26, 2023 | 17.18 | 17.47 | 16.95 | 17.22 | 943,600 | +0.01(+0.06%) |
Oct 25, 2023 | 17.20 | 17.53 | 17.10 | 17.21 | 1,262,411 | +0.04(+0.23%) |
Oct 24, 2023 | 17.37 | 17.45 | 16.98 | 17.17 | 1,339,281 | +0.00(+0.00%) |
Oct 23, 2023 | 17.05 | 17.58 | 16.92 | 17.17 | 1,349,584 | +0.03(+0.18%) |
Oct 20, 2023 | 17.00 | 17.28 | 16.78 | 17.14 | 1,233,253 | +0.14(+0.82%) |
Oct 19, 2023 | 17.63 | 17.63 | 16.89 | 17.00 | 1,186,569 | -0.47(-2.69%) |
Oct 18, 2023 | 17.61 | 18.04 | 17.41 | 17.47 | 1,344,062 | -0.13(-0.74%) |
Oct 17, 2023 | 17.33 | 17.85 | 17.23 | 17.60 | 1,601,351 | +0.21(+1.21%) |
Oct 16, 2023 | 17.15 | 17.42 | 16.61 | 17.39 | 1,675,894 | +0.44(+2.60%) |
Oct 13, 2023 | 16.65 | 16.98 | 16.52 | 16.95 | 1,099,228 | +0.45(+2.73%) |
Oct 12, 2023 | 17.05 | 17.07 | 16.38 | 16.50 | 1,238,765 | -0.53(-3.11%) |
Oct 11, 2023 | 17.42 | 17.73 | 16.83 | 17.03 | 1,831,512 | -0.23(-1.33%) |
Oct 10, 2023 | 17.13 | 17.50 | 16.73 | 17.26 | 2,571,636 | +0.45(+2.68%) |
Oct 09, 2023 | 15.70 | 16.92 | 15.63 | 16.81 | 2,317,604 | +1.68(+11.10%) |
Oct 06, 2023 | 14.82 | 15.24 | 14.70 | 15.13 | 677,925 | +0.26(+1.75%) |
Oct 05, 2023 | 14.68 | 15.01 | 14.58 | 14.87 | 729,310 | +0.05(+0.37%) |
Oct 04, 2023 | 14.79 | 14.90 | 14.33 | 14.81 | 823,791 | +0.04(+0.24%) |
Oct 03, 2023 | 15.00 | 15.12 | 14.74 | 14.78 | 681,411 | -0.29(-1.92%) |