Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.12 | 15.32 | 15.12 | 15.32 | 1,262 | +0.20(+1.33%) |
Dec 28, 2023 | 14.99 | 15.12 | 14.99 | 15.12 | 485 | +0.12(+0.83%) |
Dec 27, 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 1,350 | -0.06(-0.43%) |
Dec 26, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 515 | -0.11(-0.70%) |
Dec 22, 2023 | 14.97 | 15.25 | 14.96 | 15.17 | 2,757 | +0.22(+1.46%) |
Dec 21, 2023 | 15.23 | 15.23 | 14.95 | 14.95 | 620 | -0.42(-2.73%) |
Dec 20, 2023 | 14.80 | 15.37 | 14.79 | 15.37 | 1,824 | +0.50(+3.38%) |
Dec 19, 2023 | 14.78 | 14.87 | 14.78 | 14.87 | 3,225 | -0.22(-1.45%) |
Dec 18, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 222 | -0.14(-0.92%) |
Dec 15, 2023 | 15.38 | 15.38 | 15.22 | 15.22 | 65,247 | -0.12(-0.80%) |
Dec 14, 2023 | 15.37 | 15.46 | 15.30 | 15.35 | 77,138 | -0.42(-2.64%) |
Dec 13, 2023 | 16.22 | 16.37 | 15.76 | 15.76 | 4,648 | -0.39(-2.40%) |
Dec 12, 2023 | 16.30 | 16.34 | 16.15 | 16.15 | 951 | -0.10(-0.60%) |
Dec 11, 2023 | 16.50 | 16.50 | 16.24 | 16.25 | 828 | -0.08(-0.47%) |
Dec 08, 2023 | 16.46 | 16.46 | 16.27 | 16.33 | 2,170 | -0.16(-0.94%) |
Dec 07, 2023 | 16.49 | 16.50 | 16.48 | 16.48 | 1,098 | -0.27(-1.62%) |
Dec 06, 2023 | 16.51 | 16.75 | 16.40 | 16.75 | 3,794 | -0.05(-0.28%) |
Dec 05, 2023 | 16.66 | 16.80 | 16.66 | 16.80 | 892 | -0.02(-0.15%) |
Dec 04, 2023 | 16.83 | 16.89 | 16.82 | 16.82 | 801 | +0.12(+0.71%) |
Dec 01, 2023 | 17.04 | 17.04 | 16.68 | 16.71 | 2,344 | -0.49(-2.85%) |
Nov 30, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 1,296 | +0.09(+0.55%) |
Nov 29, 2023 | 16.68 | 17.10 | 16.68 | 17.10 | 4,556 | +0.10(+0.58%) |
Nov 28, 2023 | 17.12 | 17.26 | 17.00 | 17.00 | 3,329 | -0.20(-1.15%) |
Nov 27, 2023 | 17.34 | 17.34 | 17.14 | 17.20 | 2,885 | -0.03(-0.18%) |
Nov 24, 2023 | 17.26 | 17.26 | 17.18 | 17.23 | 2,958 | -0.05(-0.27%) |
Nov 22, 2023 | 17.24 | 17.34 | 17.22 | 17.28 | 3,263 | -0.09(-0.54%) |
Nov 21, 2023 | 17.65 | 17.65 | 17.37 | 17.37 | 3,464 | +0.09(+0.52%) |
Nov 20, 2023 | 17.44 | 17.44 | 17.22 | 17.28 | 8,346 | -0.14(-0.83%) |
Nov 17, 2023 | 17.66 | 17.66 | 17.42 | 17.43 | 3,595 | -0.24(-1.37%) |
Nov 16, 2023 | 17.66 | 17.72 | 17.63 | 17.67 | 3,393 | +0.39(+2.28%) |
Nov 15, 2023 | 17.11 | 17.28 | 17.05 | 17.28 | 3,057 | -0.07(-0.42%) |
Nov 14, 2023 | 17.75 | 17.75 | 17.23 | 17.35 | 13,194 | -1.23(-6.63%) |
Nov 13, 2023 | 18.96 | 18.98 | 18.51 | 18.58 | 2,424 | -0.15(-0.82%) |
Nov 10, 2023 | 19.24 | 19.24 | 18.71 | 18.73 | 10,145 | -0.63(-3.25%) |
Nov 09, 2023 | 18.87 | 19.37 | 18.87 | 19.36 | 5,929 | +0.72(+3.89%) |
Nov 08, 2023 | 18.54 | 18.66 | 18.54 | 18.64 | 4,248 | +0.08(+0.43%) |
Nov 07, 2023 | 18.93 | 18.93 | 18.49 | 18.56 | 19,164 | -0.46(-2.43%) |
Nov 06, 2023 | 18.85 | 19.19 | 18.85 | 19.02 | 36,311 | +0.03(+0.13%) |
Nov 03, 2023 | 19.11 | 19.11 | 18.83 | 18.99 | 7,482 | -0.52(-2.68%) |
Nov 02, 2023 | 19.76 | 19.89 | 19.50 | 19.52 | 15,489 | -1.07(-5.20%) |
Nov 01, 2023 | 20.96 | 20.96 | 20.52 | 20.59 | 7,919 | -0.50(-2.36%) |
Oct 31, 2023 | 21.25 | 21.41 | 20.97 | 21.08 | 27,059 | -0.31(-1.44%) |
Oct 30, 2023 | 21.48 | 21.74 | 21.27 | 21.39 | 40,948 | -0.47(-2.17%) |
Oct 27, 2023 | 21.64 | 21.95 | 21.18 | 21.86 | 11,923 | -0.39(-1.74%) |
Oct 26, 2023 | 21.80 | 22.29 | 21.56 | 22.25 | 11,288 | +0.67(+3.10%) |
Oct 25, 2023 | 21.12 | 21.60 | 21.12 | 21.58 | 8,338 | +0.86(+4.14%) |
Oct 24, 2023 | 20.69 | 20.97 | 20.54 | 20.72 | 2,692 | -0.45(-2.11%) |
Oct 23, 2023 | 21.46 | 21.46 | 20.86 | 21.17 | 9,651 | -0.05(-0.23%) |
Oct 20, 2023 | 20.84 | 21.22 | 20.78 | 21.22 | 12,897 | +0.69(+3.38%) |
Oct 19, 2023 | 19.93 | 20.74 | 19.93 | 20.53 | 9,059 | +0.97(+4.95%) |
Oct 18, 2023 | 19.04 | 19.56 | 19.00 | 19.56 | 11,118 | +0.86(+4.61%) |
Oct 17, 2023 | 19.10 | 19.16 | 18.61 | 18.70 | 4,701 | -0.04(-0.23%) |
Oct 16, 2023 | 18.96 | 18.96 | 18.66 | 18.74 | 5,510 | -0.63(-3.24%) |
Oct 13, 2023 | 18.83 | 19.46 | 18.83 | 19.37 | 8,534 | +0.55(+2.93%) |
Oct 12, 2023 | 18.54 | 19.09 | 18.34 | 18.81 | 8,938 | +0.41(+2.25%) |
Oct 11, 2023 | 18.40 | 18.70 | 18.40 | 18.40 | 3,896 | -0.13(-0.69%) |
Oct 10, 2023 | 18.50 | 18.53 | 18.19 | 18.53 | 8,530 | -0.42(-2.22%) |
Oct 09, 2023 | 19.34 | 19.67 | 18.85 | 18.95 | 9,998 | -0.06(-0.34%) |
Oct 06, 2023 | 19.23 | 19.79 | 18.94 | 19.01 | 11,886 | -0.24(-1.27%) |
Oct 05, 2023 | 18.93 | 19.46 | 18.93 | 19.26 | 8,076 | +0.27(+1.44%) |
Oct 04, 2023 | 19.71 | 20.16 | 18.98 | 18.98 | 9,352 | -0.82(-4.13%) |
Oct 03, 2023 | 19.05 | 19.87 | 19.05 | 19.80 | 4,949 | +0.93(+4.93%) |