Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.89 | 21.08 | 20.38 | 20.93 | 16,303 | +0.08(+0.37%) |
Dec 28, 2023 | 20.86 | 21.20 | 20.56 | 20.85 | 18,511 | -0.20(-0.94%) |
Dec 27, 2023 | 20.84 | 21.24 | 20.84 | 21.05 | 15,902 | -0.03(-0.12%) |
Dec 26, 2023 | 21.27 | 21.29 | 20.97 | 21.08 | 13,417 | -0.73(-3.35%) |
Dec 22, 2023 | 21.64 | 21.93 | 21.20 | 21.81 | 7,807 | +0.40(+1.89%) |
Dec 21, 2023 | 21.03 | 21.54 | 21.03 | 21.40 | 8,820 | +0.12(+0.57%) |
Dec 20, 2023 | 21.07 | 21.34 | 20.93 | 21.28 | 7,013 | +0.21(+1.02%) |
Dec 19, 2023 | 21.04 | 21.29 | 20.86 | 21.07 | 12,445 | +0.29(+1.41%) |
Dec 18, 2023 | 20.59 | 21.05 | 20.59 | 20.78 | 18,834 | +1.33(+6.86%) |
Dec 15, 2023 | 19.43 | 20.20 | 19.43 | 19.44 | 19,074 | -0.31(-1.57%) |
Dec 14, 2023 | 19.73 | 19.94 | 19.63 | 19.75 | 7,045 | +0.51(+2.67%) |
Dec 13, 2023 | 19.14 | 19.64 | 19.14 | 19.24 | 3,432 | -0.19(-1.00%) |
Dec 12, 2023 | 19.48 | 19.78 | 19.12 | 19.43 | 3,630 | -0.34(-1.74%) |
Dec 11, 2023 | 19.84 | 20.13 | 19.62 | 19.78 | 6,287 | -0.59(-2.91%) |
Dec 08, 2023 | 20.18 | 20.41 | 20.00 | 20.37 | 9,203 | +0.39(+1.94%) |
Dec 07, 2023 | 19.70 | 20.39 | 19.70 | 19.98 | 4,901 | +0.13(+0.65%) |
Dec 06, 2023 | 19.62 | 19.98 | 19.62 | 19.86 | 15,637 | +0.40(+2.06%) |
Dec 05, 2023 | 19.10 | 19.60 | 19.06 | 19.46 | 16,545 | +0.33(+1.73%) |
Dec 04, 2023 | 19.09 | 19.64 | 19.09 | 19.12 | 10,056 | +0.03(+0.18%) |
Dec 01, 2023 | 18.62 | 19.09 | 18.62 | 19.09 | 10,101 | +0.37(+1.98%) |
Nov 30, 2023 | 19.09 | 19.09 | 18.65 | 18.72 | 4,820 | -0.37(-1.94%) |
Nov 29, 2023 | 19.19 | 19.19 | 18.90 | 19.09 | 4,511 | -0.06(-0.31%) |
Nov 28, 2023 | 19.13 | 19.33 | 19.07 | 19.15 | 2,639 | -0.12(-0.62%) |
Nov 27, 2023 | 19.38 | 19.46 | 19.25 | 19.27 | 3,260 | -0.49(-2.48%) |
Nov 24, 2023 | 19.60 | 19.76 | 19.37 | 19.76 | 1,774 | +0.40(+2.09%) |
Nov 22, 2023 | 19.42 | 19.46 | 19.36 | 19.36 | 4,196 | +0.57(+3.02%) |
Nov 21, 2023 | 18.63 | 18.83 | 18.63 | 18.79 | 3,207 | +0.30(+1.63%) |
Nov 20, 2023 | 18.66 | 18.77 | 18.39 | 18.49 | 4,135 | -0.42(-2.23%) |
Nov 17, 2023 | 18.82 | 19.28 | 18.82 | 18.91 | 2,502 | -0.03(-0.14%) |
Nov 16, 2023 | 18.68 | 19.06 | 18.38 | 18.94 | 10,070 | +0.89(+4.91%) |
Nov 15, 2023 | 17.89 | 18.15 | 17.89 | 18.05 | 8,587 | +0.09(+0.48%) |
Nov 14, 2023 | 17.80 | 18.04 | 17.47 | 17.96 | 13,659 | +0.83(+4.82%) |
Nov 13, 2023 | 17.04 | 17.20 | 16.91 | 17.14 | 7,583 | -0.59(-3.35%) |
Nov 10, 2023 | 17.59 | 17.73 | 17.43 | 17.73 | 4,163 | +0.04(+0.24%) |
Nov 09, 2023 | 17.82 | 17.82 | 17.44 | 17.69 | 4,477 | +0.06(+0.34%) |
Nov 08, 2023 | 18.00 | 18.00 | 17.41 | 17.63 | 4,498 | -0.13(-0.73%) |
Nov 07, 2023 | 17.78 | 17.81 | 17.65 | 17.76 | 4,267 | +0.35(+2.03%) |
Nov 06, 2023 | 17.51 | 17.59 | 17.25 | 17.41 | 11,619 | +0.38(+2.22%) |
Nov 03, 2023 | 17.04 | 17.19 | 16.99 | 17.03 | 12,724 | +0.35(+2.11%) |
Nov 02, 2023 | 16.58 | 17.20 | 16.58 | 16.67 | 21,176 | +0.20(+1.24%) |
Nov 01, 2023 | 15.75 | 16.47 | 15.75 | 16.47 | 11,454 | +0.70(+4.43%) |
Oct 31, 2023 | 15.34 | 15.83 | 15.34 | 15.77 | 9,182 | +0.32(+2.06%) |
Oct 30, 2023 | 15.36 | 15.55 | 15.17 | 15.45 | 8,552 | +0.09(+0.62%) |
Oct 27, 2023 | 15.56 | 15.56 | 15.32 | 15.36 | 3,265 | -0.15(-0.94%) |
Oct 26, 2023 | 15.57 | 15.58 | 15.39 | 15.50 | 12,368 | -0.39(-2.44%) |
Oct 25, 2023 | 16.27 | 16.32 | 15.85 | 15.89 | 17,866 | -0.92(-5.47%) |
Oct 24, 2023 | 16.64 | 16.81 | 16.42 | 16.81 | 16,960 | +0.17(+1.03%) |
Oct 23, 2023 | 16.94 | 16.94 | 16.46 | 16.64 | 8,341 | -0.95(-5.38%) |
Oct 20, 2023 | 17.67 | 17.71 | 17.59 | 17.59 | 2,815 | -0.09(-0.49%) |
Oct 19, 2023 | 18.17 | 18.17 | 17.67 | 17.67 | 3,467 | -0.23(-1.30%) |
Oct 18, 2023 | 17.55 | 18.02 | 17.55 | 17.90 | 6,771 | +0.18(+1.02%) |
Oct 17, 2023 | 17.75 | 17.89 | 17.41 | 17.72 | 13,057 | -0.05(-0.27%) |
Oct 16, 2023 | 18.10 | 18.10 | 17.71 | 17.77 | 23,020 | -0.37(-2.02%) |
Oct 13, 2023 | 18.78 | 18.78 | 18.06 | 18.14 | 3,030 | -0.09(-0.47%) |
Oct 12, 2023 | 18.79 | 18.80 | 18.22 | 18.22 | 7,908 | -0.40(-2.17%) |
Oct 11, 2023 | 18.83 | 19.07 | 18.53 | 18.63 | 7,795 | -0.42(-2.21%) |
Oct 10, 2023 | 19.19 | 19.28 | 19.00 | 19.05 | 3,273 | +0.57(+3.07%) |
Oct 09, 2023 | 18.67 | 18.73 | 18.27 | 18.48 | 20,712 | -1.21(-6.16%) |
Oct 06, 2023 | 18.95 | 19.74 | 18.95 | 19.69 | 23,130 | +0.64(+3.39%) |
Oct 05, 2023 | 19.47 | 19.52 | 18.97 | 19.05 | 26,649 | -0.52(-2.64%) |
Oct 04, 2023 | 19.31 | 19.68 | 19.19 | 19.56 | 22,250 | +0.19(+0.98%) |
Oct 03, 2023 | 19.27 | 19.50 | 19.19 | 19.37 | 18,642 | +0.27(+1.40%) |