Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.75 | 20.79 | 20.51 | 20.52 | 1,968,061 | -0.29(-1.41%) |
Dec 28, 2023 | 20.89 | 21.01 | 20.68 | 20.81 | 3,558,073 | -0.22(-1.07%) |
Dec 27, 2023 | 21.15 | 21.19 | 20.91 | 21.04 | 2,684,505 | -0.11(-0.50%) |
Dec 26, 2023 | 20.98 | 21.29 | 20.93 | 21.14 | 1,860,297 | +0.26(+1.23%) |
Dec 22, 2023 | 21.04 | 21.20 | 20.81 | 20.89 | 2,817,359 | -0.11(-0.55%) |
Dec 21, 2023 | 20.84 | 21.00 | 20.75 | 21.00 | 1,808,940 | +0.37(+1.81%) |
Dec 20, 2023 | 20.91 | 21.15 | 20.61 | 20.63 | 2,906,715 | -0.32(-1.55%) |
Dec 19, 2023 | 20.85 | 21.02 | 20.77 | 20.95 | 2,156,433 | +0.21(+1.01%) |
Dec 18, 2023 | 20.68 | 20.87 | 20.62 | 20.74 | 2,868,404 | +0.11(+0.56%) |
Dec 15, 2023 | 20.72 | 20.76 | 20.44 | 20.63 | 5,495,146 | -0.11(-0.55%) |
Dec 14, 2023 | 20.49 | 20.93 | 20.49 | 20.74 | 5,416,005 | +0.62(+3.09%) |
Dec 13, 2023 | 19.58 | 20.27 | 19.44 | 20.12 | 3,801,344 | +0.52(+2.63%) |
Dec 12, 2023 | 19.41 | 19.65 | 19.27 | 19.61 | 2,601,103 | +0.21(+1.08%) |
Dec 11, 2023 | 19.21 | 19.48 | 19.16 | 19.40 | 2,241,132 | +0.13(+0.69%) |
Dec 08, 2023 | 19.24 | 19.41 | 19.19 | 19.26 | 1,604,399 | +0.01(+0.05%) |
Dec 07, 2023 | 18.82 | 19.27 | 18.80 | 19.25 | 1,847,765 | +0.46(+2.44%) |
Dec 06, 2023 | 19.64 | 19.78 | 18.77 | 18.79 | 4,419,567 | -0.76(-3.91%) |
Dec 05, 2023 | 19.73 | 19.78 | 19.50 | 19.56 | 2,028,303 | -0.28(-1.40%) |
Dec 04, 2023 | 19.63 | 19.87 | 19.53 | 19.84 | 3,470,435 | +0.11(+0.58%) |
Dec 01, 2023 | 18.94 | 19.73 | 18.84 | 19.72 | 4,097,706 | +0.74(+3.93%) |
Nov 30, 2023 | 19.00 | 19.10 | 18.91 | 18.98 | 2,250,561 | -0.01(-0.05%) |
Nov 29, 2023 | 19.06 | 19.33 | 18.97 | 18.99 | 2,345,298 | +0.09(+0.46%) |
Nov 28, 2023 | 18.72 | 18.91 | 18.63 | 18.90 | 1,591,833 | +0.11(+0.61%) |
Nov 27, 2023 | 18.92 | 18.95 | 18.77 | 18.79 | 1,859,849 | -0.22(-1.16%) |
Nov 24, 2023 | 18.97 | 19.09 | 18.90 | 19.00 | 651,840 | -0.03(-0.15%) |
Nov 22, 2023 | 18.93 | 19.04 | 18.79 | 19.03 | 1,411,580 | +0.24(+1.27%) |
Nov 21, 2023 | 18.81 | 18.86 | 18.65 | 18.79 | 1,455,235 | -0.09(-0.45%) |
Nov 20, 2023 | 18.88 | 19.01 | 18.74 | 18.88 | 1,582,773 | +0.01(+0.05%) |
Nov 17, 2023 | 18.90 | 18.98 | 18.75 | 18.87 | 2,004,911 | +0.11(+0.61%) |
Nov 16, 2023 | 19.43 | 19.48 | 18.72 | 18.76 | 3,064,754 | -0.69(-3.54%) |
Nov 15, 2023 | 19.22 | 19.47 | 19.16 | 19.44 | 2,409,122 | +0.20(+1.04%) |
Nov 14, 2023 | 18.78 | 19.27 | 18.62 | 19.24 | 4,601,221 | +1.00(+5.50%) |
Nov 13, 2023 | 18.18 | 18.33 | 18.08 | 18.24 | 1,919,708 | -0.07(-0.37%) |
Nov 10, 2023 | 18.32 | 18.37 | 18.14 | 18.31 | 2,063,378 | +0.18(+1.00%) |
Nov 09, 2023 | 18.62 | 18.65 | 18.07 | 18.13 | 2,735,789 | -0.35(-1.91%) |
Nov 08, 2023 | 17.79 | 18.52 | 17.59 | 18.48 | 4,082,925 | +0.71(+3.98%) |
Nov 07, 2023 | 17.81 | 17.90 | 17.65 | 17.77 | 2,846,604 | -0.05(-0.27%) |
Nov 06, 2023 | 18.25 | 18.28 | 17.75 | 17.82 | 2,978,192 | -0.47(-2.56%) |
Nov 03, 2023 | 18.33 | 18.54 | 18.18 | 18.29 | 3,027,651 | +0.37(+2.08%) |
Nov 02, 2023 | 17.43 | 17.93 | 17.37 | 17.92 | 2,281,821 | +0.74(+4.28%) |
Nov 01, 2023 | 16.96 | 17.25 | 16.78 | 17.18 | 2,469,623 | +0.23(+1.35%) |
Oct 31, 2023 | 16.83 | 17.04 | 16.80 | 16.95 | 1,976,582 | +0.22(+1.31%) |
Oct 30, 2023 | 16.66 | 16.82 | 16.44 | 16.73 | 1,823,313 | +0.26(+1.56%) |
Oct 27, 2023 | 16.93 | 17.03 | 16.30 | 16.47 | 3,255,523 | -0.38(-2.27%) |
Oct 26, 2023 | 16.77 | 17.06 | 16.71 | 16.86 | 3,297,857 | +0.11(+0.68%) |
Oct 25, 2023 | 17.09 | 17.24 | 16.74 | 16.74 | 3,798,804 | -0.53(-3.10%) |
Oct 24, 2023 | 17.03 | 17.40 | 16.99 | 17.28 | 3,272,995 | +0.24(+1.40%) |
Oct 23, 2023 | 17.17 | 17.23 | 16.86 | 17.04 | 3,291,087 | -0.19(-1.11%) |
Oct 20, 2023 | 17.48 | 17.60 | 17.21 | 17.23 | 2,613,539 | -0.25(-1.42%) |
Oct 19, 2023 | 17.97 | 18.15 | 17.46 | 17.48 | 2,832,931 | -0.57(-3.17%) |
Oct 18, 2023 | 18.36 | 18.36 | 17.94 | 18.05 | 1,651,973 | -0.50(-2.68%) |
Oct 17, 2023 | 18.18 | 18.60 | 18.15 | 18.55 | 3,142,093 | +0.23(+1.25%) |
Oct 16, 2023 | 18.20 | 18.36 | 18.01 | 18.32 | 2,243,044 | +0.32(+1.75%) |
Oct 13, 2023 | 18.44 | 18.49 | 17.94 | 18.00 | 2,591,911 | -0.31(-1.67%) |
Oct 12, 2023 | 18.51 | 18.51 | 18.12 | 18.31 | 2,824,256 | -0.23(-1.24%) |
Oct 11, 2023 | 18.29 | 18.54 | 18.22 | 18.54 | 1,981,445 | +0.42(+2.32%) |
Oct 10, 2023 | 17.84 | 18.24 | 17.77 | 18.12 | 2,306,139 | -0.08(-0.42%) |
Oct 09, 2023 | 17.79 | 18.20 | 17.76 | 18.19 | 2,145,883 | +0.26(+1.44%) |
Oct 06, 2023 | 17.74 | 18.19 | 17.69 | 17.94 | 1,916,650 | +0.00(+0.00%) |
Oct 05, 2023 | 17.47 | 17.98 | 17.45 | 17.94 | 2,088,535 | +0.42(+2.40%) |
Oct 04, 2023 | 17.68 | 17.78 | 17.25 | 17.51 | 2,583,169 | -0.15(-0.86%) |
Oct 03, 2023 | 17.87 | 18.04 | 17.37 | 17.67 | 4,748,612 | -0.36(-2.01%) |