Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.20 | 18.26 | 18.00 | 18.08 | 1,578,485 | -0.15(-0.82%) |
Dec 28, 2023 | 18.44 | 18.51 | 18.20 | 18.23 | 1,520,587 | -0.30(-1.61%) |
Dec 27, 2023 | 18.65 | 18.83 | 18.44 | 18.53 | 1,182,515 | -0.19(-1.01%) |
Dec 26, 2023 | 18.76 | 18.90 | 18.53 | 18.72 | 1,280,878 | +0.27(+1.46%) |
Dec 22, 2023 | 18.71 | 18.83 | 18.33 | 18.45 | 1,899,097 | +0.05(+0.27%) |
Dec 21, 2023 | 18.46 | 18.67 | 18.25 | 18.40 | 4,129,025 | -0.07(-0.38%) |
Dec 20, 2023 | 18.75 | 19.08 | 18.44 | 18.47 | 3,214,324 | -0.08(-0.43%) |
Dec 19, 2023 | 18.51 | 18.69 | 18.38 | 18.55 | 3,681,613 | +0.25(+1.36%) |
Dec 18, 2023 | 18.64 | 18.87 | 18.27 | 18.30 | 2,184,629 | -0.03(-0.16%) |
Dec 15, 2023 | 18.33 | 18.51 | 17.82 | 18.33 | 9,080,363 | -0.10(-0.54%) |
Dec 14, 2023 | 18.28 | 18.56 | 18.17 | 18.43 | 2,573,183 | +0.45(+2.49%) |
Dec 13, 2023 | 17.78 | 17.99 | 17.43 | 17.98 | 2,778,891 | +0.33(+1.86%) |
Dec 12, 2023 | 17.48 | 17.88 | 17.33 | 17.65 | 2,024,726 | -0.10(-0.56%) |
Dec 11, 2023 | 17.81 | 18.01 | 17.52 | 17.75 | 2,901,328 | -0.05(-0.28%) |
Dec 08, 2023 | 17.86 | 18.15 | 17.56 | 17.80 | 2,842,585 | +0.08(+0.45%) |
Dec 07, 2023 | 17.68 | 17.87 | 17.51 | 17.72 | 3,161,209 | +0.03(+0.17%) |
Dec 06, 2023 | 18.80 | 18.96 | 17.68 | 17.69 | 4,113,790 | -1.21(-6.38%) |
Dec 05, 2023 | 19.71 | 19.73 | 18.88 | 18.90 | 2,214,820 | -0.84(-4.24%) |
Dec 04, 2023 | 19.38 | 19.96 | 19.15 | 19.73 | 2,747,399 | +0.04(+0.20%) |
Dec 01, 2023 | 19.54 | 19.99 | 19.37 | 19.70 | 2,285,766 | -0.02(-0.10%) |
Nov 30, 2023 | 19.76 | 20.33 | 19.38 | 19.72 | 2,585,888 | +0.28(+1.43%) |
Nov 29, 2023 | 19.57 | 19.71 | 19.36 | 19.44 | 1,886,807 | -0.02(-0.10%) |
Nov 28, 2023 | 19.56 | 19.68 | 19.25 | 19.46 | 2,038,139 | -0.07(-0.36%) |
Nov 27, 2023 | 19.54 | 19.73 | 19.34 | 19.53 | 1,855,599 | -0.11(-0.56%) |
Nov 24, 2023 | 19.50 | 19.87 | 19.50 | 19.64 | 661,829 | +0.20(+1.02%) |
Nov 22, 2023 | 19.17 | 19.53 | 18.89 | 19.44 | 2,106,108 | -0.28(-1.41%) |
Nov 21, 2023 | 19.63 | 19.78 | 19.50 | 19.72 | 1,756,776 | +0.01(+0.05%) |
Nov 20, 2023 | 19.85 | 19.86 | 19.55 | 19.71 | 2,245,893 | +0.14(+0.71%) |
Nov 17, 2023 | 19.14 | 19.70 | 19.14 | 19.57 | 2,237,129 | +0.71(+3.74%) |
Nov 16, 2023 | 19.25 | 19.46 | 18.40 | 18.86 | 2,282,776 | -0.64(-3.26%) |
Nov 15, 2023 | 19.62 | 20.26 | 19.50 | 19.50 | 1,918,728 | -0.26(-1.31%) |
Nov 14, 2023 | 19.38 | 19.81 | 19.30 | 19.75 | 1,585,742 | +0.56(+2.90%) |
Nov 13, 2023 | 18.75 | 19.23 | 18.63 | 19.20 | 1,509,066 | +0.42(+2.22%) |
Nov 10, 2023 | 18.78 | 18.93 | 18.59 | 18.78 | 1,573,440 | +0.28(+1.50%) |
Nov 09, 2023 | 18.88 | 19.03 | 18.41 | 18.50 | 1,879,555 | -0.34(-1.79%) |
Nov 08, 2023 | 18.79 | 19.14 | 18.73 | 18.84 | 2,538,407 | +0.01(+0.05%) |
Nov 07, 2023 | 19.63 | 19.70 | 18.81 | 18.83 | 3,668,065 | -1.19(-5.95%) |
Nov 06, 2023 | 20.19 | 20.26 | 19.84 | 20.02 | 2,767,145 | -0.07(-0.35%) |
Nov 03, 2023 | 20.16 | 20.63 | 20.05 | 20.09 | 2,464,691 | -0.01(-0.05%) |
Nov 02, 2023 | 19.82 | 20.15 | 19.68 | 20.10 | 2,049,585 | +0.28(+1.40%) |
Nov 01, 2023 | 19.74 | 20.10 | 19.46 | 19.82 | 2,579,506 | +0.26(+1.32%) |
Oct 31, 2023 | 19.41 | 19.72 | 19.18 | 19.57 | 1,812,175 | +0.20(+1.03%) |
Oct 30, 2023 | 19.62 | 19.85 | 18.99 | 19.37 | 2,488,192 | -0.10(-0.51%) |
Oct 27, 2023 | 19.61 | 19.64 | 19.34 | 19.47 | 2,862,754 | -0.03(-0.15%) |
Oct 26, 2023 | 19.79 | 19.87 | 19.22 | 19.50 | 3,236,924 | -0.56(-2.77%) |
Oct 25, 2023 | 20.23 | 20.47 | 19.75 | 20.05 | 3,100,976 | -0.35(-1.70%) |
Oct 24, 2023 | 20.64 | 20.70 | 20.20 | 20.40 | 3,178,020 | -0.09(-0.44%) |
Oct 23, 2023 | 20.46 | 20.58 | 20.18 | 20.49 | 3,875,255 | -0.10(-0.48%) |
Oct 20, 2023 | 20.79 | 20.93 | 20.09 | 20.59 | 5,331,896 | -0.20(-0.96%) |
Oct 19, 2023 | 20.11 | 21.10 | 19.52 | 20.79 | 9,094,473 | +1.34(+6.90%) |
Oct 18, 2023 | 19.59 | 20.13 | 19.39 | 19.45 | 5,298,239 | +0.05(+0.26%) |
Oct 17, 2023 | 18.88 | 19.60 | 18.88 | 19.40 | 4,937,151 | +0.51(+2.68%) |
Oct 16, 2023 | 18.83 | 19.02 | 18.63 | 18.89 | 2,042,887 | +0.14(+0.74%) |
Oct 13, 2023 | 18.61 | 18.98 | 18.26 | 18.75 | 2,449,878 | +0.44(+2.39%) |
Oct 12, 2023 | 18.65 | 18.76 | 18.06 | 18.31 | 2,394,363 | -0.11(-0.59%) |
Oct 11, 2023 | 17.65 | 18.42 | 17.65 | 18.42 | 2,731,408 | +0.50(+2.77%) |
Oct 10, 2023 | 17.69 | 17.94 | 17.54 | 17.93 | 2,996,364 | +0.22(+1.23%) |
Oct 09, 2023 | 17.29 | 17.91 | 17.25 | 17.71 | 2,581,121 | +0.91(+5.44%) |
Oct 06, 2023 | 16.61 | 17.04 | 16.22 | 16.80 | 2,128,216 | +0.32(+1.93%) |
Oct 05, 2023 | 16.48 | 16.70 | 16.41 | 16.48 | 2,028,372 | -0.03(-0.18%) |
Oct 04, 2023 | 17.17 | 17.26 | 16.35 | 16.51 | 2,349,371 | -1.01(-5.78%) |
Oct 03, 2023 | 17.64 | 17.77 | 17.34 | 17.52 | 2,171,295 | -0.21(-1.18%) |