Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.95 | 22.95 | 22.50 | 22.52 | 180,304 | -0.43(-1.87%) |
Dec 28, 2023 | 23.15 | 23.29 | 22.84 | 22.95 | 193,459 | -0.17(-0.74%) |
Dec 27, 2023 | 22.73 | 23.12 | 22.68 | 23.12 | 286,724 | +0.39(+1.72%) |
Dec 26, 2023 | 23.07 | 23.29 | 22.72 | 22.73 | 340,840 | -0.27(-1.17%) |
Dec 22, 2023 | 22.69 | 23.05 | 22.41 | 23.00 | 594,083 | +0.44(+1.95%) |
Dec 21, 2023 | 22.88 | 22.96 | 22.13 | 22.56 | 441,690 | -0.03(-0.13%) |
Dec 20, 2023 | 23.15 | 23.59 | 22.53 | 22.59 | 811,564 | -0.67(-2.88%) |
Dec 19, 2023 | 23.53 | 23.76 | 22.69 | 23.26 | 762,226 | -0.75(-3.12%) |
Dec 18, 2023 | 23.50 | 24.05 | 23.25 | 24.01 | 1,049,758 | +0.17(+0.71%) |
Dec 15, 2023 | 24.57 | 24.61 | 22.55 | 23.84 | 1,399,368 | -0.68(-2.77%) |
Dec 14, 2023 | 22.09 | 24.53 | 22.02 | 24.52 | 1,453,652 | +2.74(+12.58%) |
Dec 13, 2023 | 21.59 | 21.79 | 21.23 | 21.78 | 780,194 | +0.19(+0.88%) |
Dec 12, 2023 | 21.44 | 21.62 | 21.00 | 21.59 | 451,720 | -0.03(-0.14%) |
Dec 11, 2023 | 20.44 | 21.79 | 20.00 | 21.62 | 822,675 | +1.27(+6.24%) |
Dec 08, 2023 | 19.47 | 20.35 | 19.27 | 20.35 | 366,964 | +0.86(+4.41%) |
Dec 07, 2023 | 21.66 | 21.85 | 18.82 | 19.49 | 558,486 | -0.44(-2.21%) |
Dec 06, 2023 | 20.54 | 20.55 | 19.88 | 19.93 | 512,042 | -0.52(-2.54%) |
Dec 05, 2023 | 19.58 | 20.48 | 19.50 | 20.45 | 275,807 | +0.43(+2.15%) |
Dec 04, 2023 | 20.20 | 20.20 | 19.54 | 20.02 | 257,478 | -0.15(-0.74%) |
Dec 01, 2023 | 19.78 | 20.28 | 19.64 | 20.17 | 253,956 | +0.53(+2.70%) |
Nov 30, 2023 | 19.64 | 19.80 | 19.42 | 19.64 | 266,442 | +0.13(+0.67%) |
Nov 29, 2023 | 19.32 | 19.73 | 19.22 | 19.51 | 153,635 | +0.53(+2.79%) |
Nov 28, 2023 | 18.83 | 19.19 | 18.76 | 18.98 | 174,728 | +0.05(+0.26%) |
Nov 27, 2023 | 18.59 | 18.98 | 18.27 | 18.93 | 211,447 | +0.20(+1.07%) |
Nov 24, 2023 | 18.83 | 18.99 | 18.32 | 18.73 | 104,183 | -0.19(-1.00%) |
Nov 22, 2023 | 18.96 | 19.10 | 18.72 | 18.92 | 101,611 | +0.23(+1.23%) |
Nov 21, 2023 | 18.67 | 18.95 | 18.41 | 18.69 | 130,779 | -0.28(-1.48%) |
Nov 20, 2023 | 18.16 | 19.11 | 18.09 | 18.97 | 153,931 | +0.74(+4.06%) |
Nov 17, 2023 | 17.56 | 18.26 | 17.25 | 18.23 | 176,536 | +0.77(+4.41%) |
Nov 16, 2023 | 17.46 | 17.58 | 16.99 | 17.46 | 108,643 | -0.07(-0.40%) |
Nov 15, 2023 | 17.97 | 18.32 | 17.20 | 17.53 | 230,807 | -0.52(-2.88%) |
Nov 14, 2023 | 17.13 | 18.05 | 16.90 | 18.05 | 229,353 | +1.34(+8.02%) |
Nov 13, 2023 | 16.36 | 16.72 | 16.32 | 16.71 | 107,026 | +0.23(+1.40%) |
Nov 10, 2023 | 16.14 | 16.56 | 16.14 | 16.48 | 83,536 | +0.35(+2.17%) |
Nov 09, 2023 | 16.57 | 16.62 | 15.88 | 16.13 | 83,196 | -0.49(-2.95%) |
Nov 08, 2023 | 16.65 | 16.85 | 16.26 | 16.62 | 106,529 | +0.11(+0.67%) |
Nov 07, 2023 | 15.07 | 16.62 | 15.07 | 16.51 | 240,085 | +1.50(+9.99%) |
Nov 06, 2023 | 15.20 | 15.20 | 14.68 | 15.01 | 88,649 | -0.06(-0.40%) |
Nov 03, 2023 | 14.57 | 15.09 | 14.36 | 15.07 | 227,919 | +0.75(+5.24%) |
Nov 02, 2023 | 14.94 | 15.20 | 14.12 | 14.32 | 228,703 | -0.46(-3.11%) |
Nov 01, 2023 | 15.43 | 15.46 | 14.64 | 14.78 | 218,296 | -0.78(-5.01%) |
Oct 31, 2023 | 15.20 | 15.88 | 15.08 | 15.56 | 217,706 | +0.31(+2.03%) |
Oct 30, 2023 | 15.33 | 15.33 | 15.07 | 15.25 | 103,647 | +0.12(+0.79%) |
Oct 27, 2023 | 15.13 | 15.23 | 14.78 | 15.13 | 96,979 | +0.08(+0.53%) |
Oct 26, 2023 | 14.96 | 15.21 | 14.64 | 15.05 | 124,730 | +0.14(+0.94%) |
Oct 25, 2023 | 15.14 | 15.23 | 14.87 | 14.91 | 98,054 | -0.46(-2.96%) |
Oct 24, 2023 | 15.03 | 15.48 | 15.03 | 15.37 | 102,490 | +0.42(+2.78%) |
Oct 23, 2023 | 14.87 | 15.17 | 14.55 | 14.95 | 124,116 | +0.03(+0.20%) |
Oct 20, 2023 | 15.21 | 15.21 | 14.59 | 14.92 | 156,204 | -0.22(-1.45%) |
Oct 19, 2023 | 15.14 | 15.36 | 14.96 | 15.14 | 104,924 | +0.00(+0.00%) |
Oct 18, 2023 | 15.29 | 15.68 | 14.99 | 15.14 | 174,572 | -0.34(-2.20%) |
Oct 17, 2023 | 15.47 | 15.87 | 15.38 | 15.48 | 152,547 | -0.22(-1.40%) |
Oct 16, 2023 | 15.19 | 16.01 | 15.12 | 15.70 | 207,814 | +0.65(+4.32%) |
Oct 13, 2023 | 15.90 | 16.08 | 15.03 | 15.05 | 213,474 | -0.80(-5.05%) |
Oct 12, 2023 | 16.36 | 16.36 | 15.78 | 15.85 | 184,641 | -0.56(-3.41%) |
Oct 11, 2023 | 17.02 | 17.13 | 16.38 | 16.41 | 148,793 | -0.57(-3.36%) |
Oct 10, 2023 | 17.12 | 17.50 | 16.94 | 16.98 | 212,883 | -0.14(-0.82%) |
Oct 09, 2023 | 17.11 | 17.39 | 16.74 | 17.12 | 154,963 | -0.18(-1.04%) |
Oct 06, 2023 | 16.78 | 17.41 | 16.69 | 17.30 | 154,674 | +0.43(+2.55%) |
Oct 05, 2023 | 16.75 | 16.87 | 16.32 | 16.87 | 288,498 | +0.12(+0.72%) |
Oct 04, 2023 | 16.67 | 16.95 | 16.61 | 16.75 | 112,708 | +0.11(+0.66%) |
Oct 03, 2023 | 16.90 | 17.00 | 16.52 | 16.64 | 250,032 | -0.38(-2.23%) |