Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.59 | 19.69 | 18.92 | 19.27 | 660,722 | -0.32(-1.63%) |
Dec 28, 2023 | 19.40 | 19.93 | 19.39 | 19.59 | 1,150,150 | +0.11(+0.56%) |
Dec 27, 2023 | 19.64 | 19.70 | 19.09 | 19.48 | 491,203 | -0.08(-0.41%) |
Dec 26, 2023 | 20.00 | 20.10 | 19.51 | 19.56 | 601,364 | -0.40(-2.00%) |
Dec 22, 2023 | 20.27 | 20.85 | 19.63 | 19.96 | 1,352,607 | -0.24(-1.19%) |
Dec 21, 2023 | 20.53 | 20.79 | 20.02 | 20.20 | 888,504 | -0.02(-0.10%) |
Dec 20, 2023 | 21.34 | 21.47 | 20.16 | 20.22 | 860,317 | -1.46(-6.73%) |
Dec 19, 2023 | 21.70 | 22.17 | 21.45 | 21.68 | 1,059,353 | +0.42(+1.98%) |
Dec 18, 2023 | 22.11 | 22.11 | 21.16 | 21.26 | 888,789 | -0.99(-4.45%) |
Dec 15, 2023 | 23.05 | 23.16 | 22.17 | 22.25 | 2,553,434 | -0.75(-3.26%) |
Dec 14, 2023 | 22.82 | 23.66 | 22.80 | 23.00 | 927,091 | +0.69(+3.09%) |
Dec 13, 2023 | 22.33 | 22.50 | 21.35 | 22.31 | 799,020 | -0.08(-0.36%) |
Dec 12, 2023 | 21.80 | 22.52 | 21.54 | 22.39 | 660,662 | +0.45(+2.05%) |
Dec 11, 2023 | 21.84 | 22.15 | 21.69 | 21.94 | 519,699 | +0.03(+0.14%) |
Dec 08, 2023 | 22.09 | 22.25 | 21.73 | 21.91 | 738,531 | +0.28(+1.29%) |
Dec 07, 2023 | 22.41 | 22.41 | 21.40 | 21.63 | 557,924 | -0.54(-2.44%) |
Dec 06, 2023 | 22.14 | 23.04 | 21.82 | 22.17 | 921,538 | +0.32(+1.46%) |
Dec 05, 2023 | 22.58 | 22.83 | 21.75 | 21.85 | 1,028,628 | -0.84(-3.70%) |
Dec 04, 2023 | 21.62 | 22.85 | 21.52 | 22.69 | 872,054 | +1.05(+4.85%) |
Dec 01, 2023 | 19.85 | 21.78 | 19.60 | 21.64 | 1,018,412 | +1.76(+8.85%) |
Nov 30, 2023 | 19.50 | 19.94 | 19.08 | 19.88 | 558,593 | +0.38(+1.95%) |
Nov 29, 2023 | 19.62 | 19.99 | 19.31 | 19.50 | 395,980 | +0.12(+0.62%) |
Nov 28, 2023 | 19.26 | 19.44 | 18.96 | 19.38 | 372,784 | -0.02(-0.10%) |
Nov 27, 2023 | 18.81 | 19.54 | 18.68 | 19.40 | 457,704 | +0.49(+2.59%) |
Nov 24, 2023 | 19.31 | 19.36 | 18.87 | 18.91 | 162,546 | -0.43(-2.22%) |
Nov 22, 2023 | 18.84 | 19.34 | 18.52 | 19.34 | 535,609 | +0.73(+3.92%) |
Nov 21, 2023 | 19.06 | 19.47 | 18.61 | 18.61 | 518,812 | -0.39(-2.05%) |
Nov 20, 2023 | 18.62 | 19.10 | 18.33 | 19.00 | 531,599 | +0.25(+1.33%) |
Nov 17, 2023 | 18.12 | 18.75 | 17.84 | 18.75 | 956,248 | +0.75(+4.17%) |
Nov 16, 2023 | 18.33 | 18.37 | 17.85 | 18.00 | 445,203 | -0.34(-1.85%) |
Nov 15, 2023 | 17.98 | 18.66 | 17.98 | 18.34 | 613,175 | +0.27(+1.49%) |
Nov 14, 2023 | 18.24 | 18.43 | 17.96 | 18.07 | 663,135 | +0.64(+3.67%) |
Nov 13, 2023 | 17.00 | 17.91 | 17.00 | 17.43 | 795,863 | +0.21(+1.22%) |
Nov 10, 2023 | 17.57 | 17.63 | 16.94 | 17.22 | 700,370 | -0.41(-2.33%) |
Nov 09, 2023 | 18.54 | 18.70 | 17.45 | 17.63 | 784,602 | -0.85(-4.60%) |
Nov 08, 2023 | 19.55 | 19.75 | 18.32 | 18.48 | 764,672 | -1.26(-6.38%) |
Nov 07, 2023 | 19.24 | 19.87 | 18.96 | 19.74 | 1,245,150 | +0.36(+1.86%) |
Nov 06, 2023 | 19.19 | 19.69 | 18.68 | 19.38 | 1,511,252 | -0.33(-1.67%) |
Nov 03, 2023 | 16.53 | 19.86 | 16.53 | 19.71 | 2,174,872 | +4.20(+27.08%) |
Nov 02, 2023 | 14.82 | 15.57 | 14.69 | 15.51 | 1,406,386 | +0.87(+5.94%) |
Nov 01, 2023 | 14.15 | 14.74 | 14.00 | 14.64 | 644,174 | +0.31(+2.16%) |
Oct 31, 2023 | 14.05 | 14.40 | 13.89 | 14.33 | 734,369 | +0.35(+2.50%) |
Oct 30, 2023 | 14.10 | 14.19 | 13.64 | 13.98 | 706,893 | +0.11(+0.79%) |
Oct 27, 2023 | 14.30 | 14.32 | 13.79 | 13.87 | 728,838 | -0.23(-1.63%) |
Oct 26, 2023 | 14.52 | 14.61 | 13.97 | 14.10 | 727,539 | -0.26(-1.81%) |
Oct 25, 2023 | 14.77 | 14.86 | 14.30 | 14.36 | 955,249 | -0.53(-3.56%) |
Oct 24, 2023 | 14.56 | 15.10 | 14.56 | 14.89 | 599,836 | +0.37(+2.55%) |
Oct 23, 2023 | 14.49 | 14.87 | 14.42 | 14.52 | 632,924 | -0.03(-0.21%) |
Oct 20, 2023 | 14.18 | 14.66 | 13.93 | 14.55 | 1,286,943 | +0.38(+2.68%) |
Oct 19, 2023 | 14.61 | 14.61 | 14.05 | 14.17 | 938,701 | -0.44(-3.01%) |
Oct 18, 2023 | 14.49 | 14.86 | 14.10 | 14.61 | 809,867 | -0.20(-1.35%) |
Oct 17, 2023 | 14.60 | 15.37 | 14.58 | 14.81 | 766,553 | -0.14(-0.94%) |
Oct 16, 2023 | 14.98 | 15.52 | 14.78 | 14.95 | 736,436 | +0.13(+0.88%) |
Oct 13, 2023 | 15.05 | 15.43 | 14.78 | 14.82 | 761,071 | -0.15(-1.00%) |
Oct 12, 2023 | 15.51 | 15.53 | 14.56 | 14.97 | 1,135,269 | -0.53(-3.42%) |
Oct 11, 2023 | 16.27 | 16.44 | 15.35 | 15.50 | 1,468,865 | -0.77(-4.73%) |
Oct 10, 2023 | 15.60 | 16.31 | 15.60 | 16.27 | 400,598 | +0.66(+4.23%) |
Oct 09, 2023 | 15.37 | 15.76 | 15.34 | 15.61 | 284,066 | +0.11(+0.71%) |
Oct 06, 2023 | 15.41 | 15.63 | 14.95 | 15.50 | 483,929 | -0.03(-0.19%) |
Oct 05, 2023 | 15.62 | 15.86 | 15.39 | 15.53 | 470,537 | -0.19(-1.21%) |
Oct 04, 2023 | 15.36 | 15.84 | 15.34 | 15.72 | 570,824 | +0.41(+2.68%) |
Oct 03, 2023 | 16.50 | 16.50 | 15.26 | 15.31 | 1,005,502 | -1.38(-8.27%) |