Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.78 | 21.33 | 20.26 | 20.49 | 113,305 | -0.41(-1.96%) |
Dec 28, 2023 | 20.15 | 21.64 | 20.15 | 20.90 | 68,263 | -0.10(-0.48%) |
Dec 27, 2023 | 20.75 | 21.11 | 20.15 | 21.00 | 122,460 | +0.16(+0.77%) |
Dec 26, 2023 | 20.19 | 21.50 | 19.72 | 20.84 | 144,815 | +0.89(+4.46%) |
Dec 22, 2023 | 20.36 | 20.57 | 19.50 | 19.95 | 54,855 | -0.55(-2.68%) |
Dec 21, 2023 | 20.40 | 20.93 | 19.96 | 20.50 | 49,364 | -0.01(-0.05%) |
Dec 20, 2023 | 20.28 | 21.70 | 20.13 | 20.51 | 80,285 | +0.12(+0.59%) |
Dec 19, 2023 | 20.60 | 20.97 | 20.10 | 20.39 | 100,927 | -0.18(-0.88%) |
Dec 18, 2023 | 20.58 | 20.83 | 19.87 | 20.57 | 159,459 | -0.13(-0.63%) |
Dec 15, 2023 | 20.53 | 20.98 | 20.03 | 20.70 | 623,766 | +0.27(+1.32%) |
Dec 14, 2023 | 20.30 | 21.00 | 19.79 | 20.43 | 96,021 | +0.04(+0.20%) |
Dec 13, 2023 | 19.66 | 20.40 | 19.22 | 20.39 | 63,944 | +0.08(+0.39%) |
Dec 12, 2023 | 20.36 | 20.86 | 19.75 | 20.31 | 75,121 | +0.27(+1.35%) |
Dec 11, 2023 | 18.69 | 20.05 | 18.21 | 20.04 | 60,601 | +1.25(+6.65%) |
Dec 08, 2023 | 18.58 | 19.34 | 16.75 | 18.79 | 69,210 | -0.01(-0.05%) |
Dec 07, 2023 | 19.09 | 19.28 | 18.30 | 18.80 | 73,655 | -0.55(-2.84%) |
Dec 06, 2023 | 20.00 | 20.80 | 19.16 | 19.35 | 284,157 | -0.79(-3.92%) |
Dec 05, 2023 | 19.08 | 20.14 | 17.92 | 20.14 | 111,253 | +1.19(+6.28%) |
Dec 04, 2023 | 17.00 | 19.07 | 16.77 | 18.95 | 112,405 | +2.16(+12.86%) |
Dec 01, 2023 | 17.60 | 17.60 | 16.11 | 16.79 | 90,237 | -0.78(-4.44%) |
Nov 30, 2023 | 16.22 | 19.04 | 16.09 | 17.57 | 75,731 | +1.24(+7.59%) |
Nov 29, 2023 | 14.96 | 16.45 | 14.64 | 16.33 | 49,511 | +1.37(+9.16%) |
Nov 28, 2023 | 16.20 | 16.20 | 14.27 | 14.96 | 93,701 | -1.46(-8.89%) |
Nov 27, 2023 | 17.19 | 17.19 | 16.28 | 16.42 | 53,005 | -0.82(-4.76%) |
Nov 24, 2023 | 16.00 | 17.75 | 15.95 | 17.24 | 36,092 | +1.19(+7.41%) |
Nov 22, 2023 | 16.99 | 16.99 | 15.66 | 16.05 | 115,054 | -0.90(-5.31%) |
Nov 21, 2023 | 16.13 | 17.00 | 16.13 | 16.95 | 86,066 | +0.56(+3.42%) |
Nov 20, 2023 | 16.10 | 17.00 | 16.00 | 16.39 | 87,763 | +0.23(+1.42%) |
Nov 17, 2023 | 16.85 | 16.91 | 15.79 | 16.16 | 30,165 | -0.27(-1.64%) |
Nov 16, 2023 | 16.30 | 16.69 | 16.01 | 16.43 | 42,811 | +0.37(+2.30%) |
Nov 15, 2023 | 16.02 | 16.87 | 15.27 | 16.06 | 103,337 | +0.13(+0.82%) |
Nov 14, 2023 | 15.24 | 16.38 | 14.98 | 15.93 | 53,890 | +0.94(+6.27%) |
Nov 13, 2023 | 14.23 | 15.34 | 14.20 | 14.99 | 28,909 | +0.68(+4.75%) |
Nov 10, 2023 | 15.54 | 15.54 | 14.14 | 14.31 | 27,768 | -1.09(-7.08%) |
Nov 09, 2023 | 14.86 | 15.88 | 14.60 | 15.40 | 39,009 | +0.15(+0.98%) |
Nov 08, 2023 | 14.80 | 15.37 | 14.34 | 15.25 | 18,710 | +0.71(+4.88%) |
Nov 07, 2023 | 15.94 | 15.94 | 14.28 | 14.54 | 23,642 | -1.26(-7.97%) |
Nov 06, 2023 | 15.15 | 15.97 | 14.62 | 15.80 | 54,646 | +0.74(+4.91%) |
Nov 03, 2023 | 15.07 | 15.27 | 14.88 | 15.06 | 30,987 | +0.06(+0.40%) |
Nov 02, 2023 | 14.74 | 15.25 | 14.74 | 15.00 | 21,460 | +0.51(+3.52%) |
Nov 01, 2023 | 14.25 | 14.71 | 13.95 | 14.49 | 26,831 | +0.07(+0.49%) |
Oct 31, 2023 | 14.36 | 14.75 | 13.66 | 14.42 | 36,253 | -0.24(-1.64%) |
Oct 30, 2023 | 14.74 | 14.82 | 14.45 | 14.66 | 42,342 | +0.13(+0.89%) |
Oct 27, 2023 | 14.74 | 14.74 | 14.14 | 14.53 | 16,313 | -0.21(-1.42%) |
Oct 26, 2023 | 14.20 | 14.75 | 14.20 | 14.74 | 15,882 | +0.55(+3.88%) |
Oct 25, 2023 | 14.14 | 14.63 | 14.04 | 14.19 | 11,762 | -0.42(-2.87%) |
Oct 24, 2023 | 13.87 | 14.75 | 13.58 | 14.61 | 28,316 | +0.68(+4.88%) |
Oct 23, 2023 | 14.95 | 15.44 | 13.67 | 13.93 | 28,528 | -1.06(-7.07%) |
Oct 20, 2023 | 14.52 | 15.22 | 14.30 | 14.99 | 30,962 | +0.44(+3.02%) |
Oct 19, 2023 | 14.28 | 14.59 | 14.19 | 14.55 | 8,049 | -0.09(-0.61%) |
Oct 18, 2023 | 14.55 | 14.72 | 14.25 | 14.64 | 12,953 | +0.10(+0.69%) |
Oct 17, 2023 | 14.99 | 15.23 | 14.42 | 14.54 | 41,618 | -0.35(-2.35%) |
Oct 16, 2023 | 13.80 | 15.18 | 13.51 | 14.89 | 53,711 | +0.97(+6.97%) |
Oct 13, 2023 | 14.58 | 14.69 | 13.69 | 13.92 | 32,213 | -0.83(-5.63%) |
Oct 12, 2023 | 14.81 | 15.11 | 14.56 | 14.75 | 23,063 | -0.12(-0.81%) |
Oct 11, 2023 | 15.13 | 15.43 | 14.59 | 14.87 | 36,844 | -0.36(-2.36%) |
Oct 10, 2023 | 14.80 | 15.39 | 14.48 | 15.23 | 33,102 | +0.57(+3.89%) |
Oct 09, 2023 | 14.66 | 15.13 | 14.50 | 14.66 | 16,091 | -0.25(-1.68%) |
Oct 06, 2023 | 15.13 | 15.37 | 14.31 | 14.91 | 25,128 | -0.25(-1.65%) |
Oct 05, 2023 | 14.74 | 15.94 | 14.03 | 15.16 | 54,665 | +0.36(+2.40%) |
Oct 04, 2023 | 14.11 | 15.67 | 14.11 | 14.80 | 64,205 | +0.47(+3.31%) |
Oct 03, 2023 | 15.46 | 15.46 | 13.57 | 14.33 | 66,880 | -1.18(-7.61%) |