Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.78 | 21.95 | 21.58 | 21.71 | 218,561 | -0.19(-0.88%) |
Dec 28, 2023 | 22.02 | 22.18 | 21.81 | 21.91 | 269,398 | -0.20(-0.92%) |
Dec 27, 2023 | 21.98 | 22.13 | 21.86 | 22.11 | 116,976 | +0.17(+0.79%) |
Dec 26, 2023 | 21.57 | 21.97 | 21.42 | 21.94 | 133,159 | +0.37(+1.70%) |
Dec 22, 2023 | 21.28 | 21.65 | 21.23 | 21.57 | 206,009 | +0.29(+1.36%) |
Dec 21, 2023 | 20.73 | 21.33 | 20.57 | 21.28 | 178,562 | +0.39(+1.85%) |
Dec 20, 2023 | 20.85 | 21.45 | 20.76 | 20.89 | 201,287 | -0.02(-0.09%) |
Dec 19, 2023 | 20.73 | 21.15 | 20.73 | 20.91 | 174,655 | +0.23(+1.12%) |
Dec 18, 2023 | 20.70 | 21.04 | 20.59 | 20.68 | 212,391 | -0.11(-0.51%) |
Dec 15, 2023 | 21.13 | 21.13 | 20.65 | 20.79 | 441,462 | -0.25(-1.20%) |
Dec 14, 2023 | 20.77 | 21.11 | 20.72 | 21.04 | 191,539 | +0.48(+2.35%) |
Dec 13, 2023 | 20.14 | 20.56 | 19.73 | 20.55 | 224,672 | +0.35(+1.72%) |
Dec 12, 2023 | 20.37 | 20.37 | 20.09 | 20.21 | 122,584 | -0.28(-1.37%) |
Dec 11, 2023 | 20.00 | 20.50 | 20.00 | 20.49 | 213,620 | +0.40(+1.97%) |
Dec 08, 2023 | 20.02 | 20.28 | 20.02 | 20.09 | 145,180 | +0.06(+0.29%) |
Dec 07, 2023 | 19.83 | 20.12 | 19.80 | 20.03 | 134,197 | +0.17(+0.88%) |
Dec 06, 2023 | 20.03 | 20.23 | 19.84 | 19.86 | 110,827 | -0.01(-0.05%) |
Dec 05, 2023 | 19.98 | 20.01 | 19.80 | 19.87 | 111,683 | -0.14(-0.68%) |
Dec 04, 2023 | 19.85 | 20.20 | 19.85 | 20.00 | 114,324 | +0.00(+0.00%) |
Dec 01, 2023 | 19.51 | 20.02 | 19.44 | 20.00 | 180,018 | +0.49(+2.53%) |
Nov 30, 2023 | 19.62 | 19.65 | 19.40 | 19.51 | 158,379 | -0.12(-0.59%) |
Nov 29, 2023 | 19.57 | 19.74 | 19.48 | 19.62 | 121,730 | +0.24(+1.25%) |
Nov 28, 2023 | 19.49 | 19.70 | 19.35 | 19.38 | 120,350 | -0.21(-1.09%) |
Nov 27, 2023 | 19.56 | 19.74 | 19.41 | 19.60 | 105,785 | -0.12(-0.59%) |
Nov 24, 2023 | 19.41 | 19.77 | 19.41 | 19.71 | 58,679 | +0.26(+1.34%) |
Nov 22, 2023 | 19.61 | 19.82 | 19.41 | 19.45 | 141,835 | -0.06(-0.30%) |
Nov 21, 2023 | 19.69 | 19.70 | 19.42 | 19.51 | 118,843 | -0.20(-1.03%) |
Nov 20, 2023 | 19.62 | 19.72 | 19.34 | 19.71 | 99,620 | +0.14(+0.69%) |
Nov 17, 2023 | 19.54 | 19.65 | 19.34 | 19.58 | 179,084 | +0.13(+0.65%) |
Nov 16, 2023 | 19.23 | 19.46 | 19.15 | 19.45 | 136,308 | +0.09(+0.45%) |
Nov 15, 2023 | 18.95 | 19.41 | 18.92 | 19.36 | 179,350 | +0.37(+1.93%) |
Nov 14, 2023 | 18.28 | 19.00 | 18.22 | 19.00 | 263,090 | +1.19(+6.68%) |
Nov 13, 2023 | 17.81 | 17.89 | 17.60 | 17.81 | 205,406 | -0.14(-0.75%) |
Nov 10, 2023 | 17.85 | 18.15 | 17.70 | 17.94 | 147,263 | +0.10(+0.54%) |
Nov 09, 2023 | 18.00 | 18.27 | 17.81 | 17.85 | 124,101 | -0.14(-0.75%) |
Nov 08, 2023 | 18.02 | 18.09 | 17.85 | 17.98 | 120,217 | -0.04(-0.21%) |
Nov 07, 2023 | 18.00 | 18.14 | 17.88 | 18.02 | 146,441 | +0.07(+0.38%) |
Nov 06, 2023 | 18.07 | 18.31 | 17.86 | 17.95 | 135,245 | -0.17(-0.96%) |
Nov 03, 2023 | 17.51 | 18.33 | 17.17 | 18.13 | 218,031 | +0.87(+5.04%) |
Nov 02, 2023 | 16.99 | 17.31 | 16.79 | 17.26 | 149,932 | +0.56(+3.36%) |
Nov 01, 2023 | 16.54 | 16.73 | 16.44 | 16.69 | 126,334 | +0.08(+0.47%) |
Oct 31, 2023 | 16.37 | 16.70 | 16.33 | 16.62 | 165,478 | +0.12(+0.70%) |
Oct 30, 2023 | 16.67 | 16.83 | 16.34 | 16.50 | 235,533 | -0.07(-0.41%) |
Oct 27, 2023 | 17.18 | 17.22 | 16.45 | 16.57 | 240,571 | -0.64(-3.71%) |
Oct 26, 2023 | 17.21 | 17.36 | 17.03 | 17.21 | 195,280 | +0.04(+0.23%) |
Oct 25, 2023 | 16.96 | 17.29 | 16.96 | 17.17 | 151,887 | +0.10(+0.57%) |
Oct 24, 2023 | 17.29 | 17.30 | 16.97 | 17.07 | 145,858 | -0.08(-0.45%) |
Oct 23, 2023 | 17.20 | 17.32 | 16.99 | 17.15 | 188,666 | -0.17(-1.01%) |
Oct 20, 2023 | 17.09 | 17.41 | 17.07 | 17.32 | 206,384 | +0.21(+1.24%) |
Oct 19, 2023 | 17.42 | 17.43 | 17.00 | 17.11 | 205,087 | -0.34(-1.94%) |
Oct 18, 2023 | 17.71 | 17.74 | 17.40 | 17.45 | 144,897 | -0.40(-2.22%) |
Oct 17, 2023 | 17.54 | 17.97 | 17.54 | 17.85 | 202,219 | +0.24(+1.36%) |
Oct 16, 2023 | 17.53 | 17.66 | 17.33 | 17.61 | 155,020 | +0.17(+0.99%) |
Oct 13, 2023 | 17.75 | 17.81 | 17.35 | 17.43 | 145,255 | -0.29(-1.62%) |
Oct 12, 2023 | 17.77 | 17.79 | 17.42 | 17.72 | 222,037 | -0.08(-0.43%) |
Oct 11, 2023 | 17.90 | 17.99 | 17.67 | 17.80 | 126,113 | +0.01(+0.05%) |
Oct 10, 2023 | 17.64 | 17.89 | 17.51 | 17.79 | 204,385 | +0.26(+1.47%) |
Oct 09, 2023 | 17.41 | 17.66 | 17.30 | 17.53 | 220,738 | +0.02(+0.11%) |
Oct 06, 2023 | 17.28 | 17.73 | 17.28 | 17.51 | 228,969 | +0.09(+0.49%) |
Oct 05, 2023 | 17.54 | 17.59 | 17.29 | 17.43 | 285,328 | -0.06(-0.33%) |
Oct 04, 2023 | 17.18 | 17.56 | 17.18 | 17.48 | 142,229 | +0.18(+1.05%) |
Oct 03, 2023 | 17.48 | 17.56 | 17.19 | 17.30 | 149,861 | -0.36(-2.05%) |