Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.39 | 24.76 | 23.57 | 23.63 | 9,002,550 | -0.97(-3.94%) |
Dec 28, 2023 | 24.53 | 24.86 | 24.23 | 24.60 | 6,634,848 | -0.11(-0.45%) |
Dec 27, 2023 | 23.95 | 24.86 | 23.71 | 24.71 | 8,352,291 | +0.95(+4.00%) |
Dec 26, 2023 | 24.60 | 24.65 | 23.53 | 23.76 | 8,298,106 | -0.68(-2.78%) |
Dec 22, 2023 | 24.72 | 25.22 | 23.57 | 24.44 | 11,941,425 | -0.62(-2.47%) |
Dec 21, 2023 | 24.02 | 25.08 | 23.68 | 25.06 | 11,580,345 | +1.66(+7.09%) |
Dec 20, 2023 | 23.36 | 23.97 | 23.05 | 23.40 | 13,140,749 | -0.28(-1.18%) |
Dec 19, 2023 | 22.73 | 23.74 | 22.45 | 23.68 | 18,496,862 | +2.00(+9.23%) |
Dec 18, 2023 | 21.02 | 22.26 | 20.70 | 21.68 | 12,155,070 | +0.64(+3.04%) |
Dec 15, 2023 | 21.13 | 21.60 | 20.50 | 21.04 | 20,556,260 | +0.85(+4.21%) |
Dec 14, 2023 | 21.44 | 22.29 | 20.11 | 20.19 | 18,533,510 | -0.27(-1.32%) |
Dec 13, 2023 | 19.80 | 20.48 | 18.71 | 20.46 | 13,222,542 | +0.66(+3.33%) |
Dec 12, 2023 | 20.10 | 20.34 | 19.17 | 19.80 | 9,405,754 | -0.46(-2.27%) |
Dec 11, 2023 | 19.55 | 20.83 | 19.34 | 20.26 | 13,474,899 | +0.92(+4.76%) |
Dec 08, 2023 | 19.58 | 19.60 | 18.51 | 19.34 | 14,383,084 | +0.11(+0.57%) |
Dec 07, 2023 | 17.02 | 19.37 | 16.86 | 19.23 | 36,742,980 | -0.12(-0.62%) |
Dec 06, 2023 | 18.68 | 19.87 | 18.68 | 19.35 | 19,998,372 | +0.93(+5.05%) |
Dec 05, 2023 | 18.43 | 18.81 | 18.02 | 18.42 | 9,493,711 | -0.29(-1.55%) |
Dec 04, 2023 | 18.24 | 19.73 | 18.23 | 18.71 | 11,943,401 | +0.39(+2.13%) |
Dec 01, 2023 | 17.52 | 18.43 | 17.10 | 18.32 | 11,769,429 | +0.90(+5.17%) |
Nov 30, 2023 | 17.80 | 17.89 | 17.22 | 17.42 | 14,924,165 | -0.31(-1.75%) |
Nov 29, 2023 | 18.77 | 19.12 | 17.73 | 17.73 | 10,093,641 | -0.99(-5.29%) |
Nov 28, 2023 | 18.27 | 18.84 | 18.16 | 18.72 | 9,041,236 | +0.38(+2.07%) |
Nov 27, 2023 | 20.20 | 20.21 | 18.32 | 18.34 | 18,071,300 | -1.95(-9.61%) |
Nov 24, 2023 | 20.35 | 20.62 | 20.23 | 20.29 | 2,118,350 | -0.16(-0.78%) |
Nov 22, 2023 | 20.67 | 20.92 | 20.34 | 20.45 | 3,932,367 | -0.25(-1.21%) |
Nov 21, 2023 | 20.32 | 20.93 | 20.21 | 20.70 | 5,696,200 | +0.12(+0.58%) |
Nov 20, 2023 | 20.42 | 21.10 | 20.36 | 20.58 | 4,553,103 | +0.06(+0.29%) |
Nov 17, 2023 | 20.20 | 20.89 | 20.11 | 20.52 | 3,957,102 | +0.57(+2.86%) |
Nov 16, 2023 | 20.76 | 20.91 | 19.75 | 19.95 | 4,877,850 | -1.18(-5.58%) |
Nov 15, 2023 | 20.35 | 21.64 | 20.31 | 21.13 | 7,147,933 | +0.96(+4.76%) |
Nov 14, 2023 | 20.36 | 21.04 | 19.95 | 20.17 | 7,731,876 | +0.76(+3.92%) |
Nov 13, 2023 | 19.79 | 19.88 | 19.33 | 19.41 | 4,131,077 | -0.55(-2.76%) |
Nov 10, 2023 | 19.78 | 19.98 | 19.02 | 19.96 | 5,333,908 | +0.07(+0.35%) |
Nov 09, 2023 | 21.10 | 21.46 | 19.81 | 19.89 | 6,376,875 | -1.08(-5.15%) |
Nov 08, 2023 | 20.85 | 21.37 | 20.52 | 20.97 | 4,135,484 | -0.07(-0.33%) |
Nov 07, 2023 | 20.70 | 21.07 | 20.38 | 21.04 | 4,374,029 | +0.40(+1.94%) |
Nov 06, 2023 | 21.00 | 21.18 | 20.30 | 20.64 | 4,896,545 | -0.49(-2.32%) |
Nov 03, 2023 | 20.55 | 21.20 | 20.43 | 21.13 | 7,455,612 | +1.09(+5.44%) |
Nov 02, 2023 | 19.65 | 20.08 | 19.23 | 20.04 | 6,409,581 | +0.90(+4.70%) |
Nov 01, 2023 | 19.26 | 19.43 | 18.68 | 19.14 | 7,155,977 | -0.19(-0.98%) |
Oct 31, 2023 | 19.42 | 19.51 | 18.78 | 19.33 | 8,743,007 | +0.75(+4.04%) |
Oct 30, 2023 | 18.18 | 18.59 | 17.87 | 18.58 | 5,455,440 | +0.56(+3.11%) |
Oct 27, 2023 | 18.08 | 18.56 | 17.93 | 18.02 | 8,384,639 | +0.04(+0.22%) |
Oct 26, 2023 | 16.79 | 18.06 | 16.73 | 17.98 | 8,928,217 | +1.11(+6.58%) |
Oct 25, 2023 | 16.97 | 17.10 | 16.60 | 16.87 | 5,382,034 | -0.25(-1.46%) |
Oct 24, 2023 | 16.97 | 17.40 | 16.90 | 17.12 | 5,140,010 | +0.28(+1.66%) |
Oct 23, 2023 | 16.61 | 17.36 | 16.56 | 16.84 | 5,387,937 | +0.04(+0.24%) |
Oct 20, 2023 | 16.81 | 16.97 | 16.53 | 16.80 | 4,888,004 | -0.06(-0.36%) |
Oct 19, 2023 | 17.09 | 17.46 | 16.75 | 16.86 | 7,074,467 | -0.34(-1.98%) |
Oct 18, 2023 | 18.24 | 18.27 | 17.14 | 17.20 | 6,295,966 | -1.16(-6.32%) |
Oct 17, 2023 | 17.23 | 18.50 | 17.18 | 18.36 | 6,811,534 | +0.87(+4.97%) |
Oct 16, 2023 | 16.90 | 17.73 | 16.59 | 17.49 | 6,226,645 | +0.49(+2.88%) |
Oct 13, 2023 | 17.10 | 17.35 | 16.75 | 17.00 | 8,503,768 | -0.36(-2.07%) |
Oct 12, 2023 | 18.94 | 18.97 | 17.32 | 17.36 | 9,114,172 | -1.43(-7.61%) |
Oct 11, 2023 | 18.78 | 19.10 | 18.46 | 18.79 | 4,008,783 | +0.05(+0.27%) |
Oct 10, 2023 | 18.40 | 19.02 | 18.34 | 18.74 | 5,723,996 | +0.38(+2.07%) |
Oct 09, 2023 | 18.42 | 18.63 | 18.19 | 18.36 | 4,881,903 | -0.39(-2.08%) |
Oct 06, 2023 | 18.14 | 19.05 | 18.07 | 18.75 | 7,172,927 | +0.30(+1.63%) |
Oct 05, 2023 | 18.36 | 18.48 | 17.77 | 18.45 | 5,673,285 | +0.14(+0.76%) |
Oct 04, 2023 | 18.22 | 18.39 | 17.92 | 18.31 | 5,278,611 | +0.29(+1.61%) |
Oct 03, 2023 | 18.44 | 18.65 | 17.76 | 18.02 | 5,678,111 | -0.57(-3.07%) |