Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.21 | 20.66 | 20.09 | 20.49 | 121,227 | +0.14(+0.69%) |
Dec 28, 2023 | 19.79 | 20.35 | 19.55 | 20.35 | 38,991 | +0.85(+4.36%) |
Dec 27, 2023 | 19.29 | 19.63 | 19.03 | 19.50 | 60,159 | +0.35(+1.83%) |
Dec 26, 2023 | 19.25 | 19.40 | 18.88 | 19.15 | 119,581 | -0.57(-2.89%) |
Dec 22, 2023 | 19.37 | 19.80 | 19.18 | 19.72 | 145,084 | -0.11(-0.55%) |
Dec 21, 2023 | 19.96 | 20.41 | 19.80 | 19.83 | 56,676 | -0.30(-1.49%) |
Dec 20, 2023 | 19.40 | 20.15 | 19.02 | 20.13 | 52,081 | +0.59(+3.02%) |
Dec 19, 2023 | 20.19 | 20.19 | 19.52 | 19.54 | 34,964 | -0.71(-3.51%) |
Dec 18, 2023 | 19.86 | 20.25 | 19.34 | 20.25 | 63,485 | -0.55(-2.64%) |
Dec 15, 2023 | 20.90 | 21.17 | 20.72 | 20.80 | 45,810 | +0.33(+1.61%) |
Dec 14, 2023 | 21.75 | 21.75 | 20.46 | 20.47 | 28,811 | -2.04(-9.06%) |
Dec 13, 2023 | 23.49 | 23.81 | 22.51 | 22.51 | 75,214 | -1.06(-4.50%) |
Dec 12, 2023 | 23.21 | 23.95 | 23.21 | 23.57 | 65,852 | +0.93(+4.11%) |
Dec 11, 2023 | 22.82 | 22.90 | 22.37 | 22.64 | 44,973 | -0.11(-0.48%) |
Dec 08, 2023 | 22.97 | 23.05 | 22.51 | 22.75 | 83,279 | -0.68(-2.90%) |
Dec 07, 2023 | 22.64 | 23.66 | 22.41 | 23.43 | 102,117 | +0.39(+1.69%) |
Dec 06, 2023 | 22.32 | 23.23 | 21.98 | 23.04 | 160,650 | +1.08(+4.91%) |
Dec 05, 2023 | 20.93 | 21.98 | 20.80 | 21.96 | 35,952 | +1.05(+5.03%) |
Dec 04, 2023 | 20.84 | 21.25 | 20.45 | 20.91 | 85,762 | +0.46(+2.25%) |
Dec 01, 2023 | 20.83 | 20.83 | 19.73 | 20.45 | 105,625 | -0.27(-1.30%) |
Nov 30, 2023 | 20.51 | 21.46 | 19.76 | 20.72 | 97,768 | -0.37(-1.75%) |
Nov 29, 2023 | 20.15 | 21.20 | 20.15 | 21.09 | 35,181 | +0.48(+2.33%) |
Nov 28, 2023 | 20.45 | 20.70 | 20.09 | 20.61 | 52,595 | -0.01(-0.05%) |
Nov 27, 2023 | 20.70 | 21.16 | 20.58 | 20.62 | 82,744 | +0.29(+1.43%) |
Nov 24, 2023 | 20.69 | 20.71 | 19.91 | 20.33 | 25,833 | -0.26(-1.26%) |
Nov 22, 2023 | 21.58 | 22.15 | 20.53 | 20.59 | 67,165 | +0.07(+0.34%) |
Nov 21, 2023 | 20.65 | 21.08 | 20.45 | 20.52 | 116,191 | +0.18(+0.88%) |
Nov 20, 2023 | 20.22 | 20.37 | 19.86 | 20.34 | 103,731 | -0.11(-0.54%) |
Nov 17, 2023 | 21.20 | 21.27 | 20.02 | 20.45 | 70,855 | -1.25(-5.76%) |
Nov 16, 2023 | 21.06 | 22.42 | 20.88 | 21.70 | 124,799 | +1.25(+6.11%) |
Nov 15, 2023 | 20.61 | 20.61 | 19.73 | 20.45 | 125,681 | +0.00(+0.00%) |
Nov 14, 2023 | 20.73 | 20.78 | 20.19 | 20.45 | 116,650 | -0.47(-2.25%) |
Nov 13, 2023 | 21.19 | 21.48 | 20.83 | 20.92 | 79,384 | -0.43(-2.01%) |
Nov 10, 2023 | 21.50 | 22.00 | 21.26 | 21.35 | 55,361 | -0.79(-3.57%) |
Nov 09, 2023 | 21.36 | 22.14 | 21.20 | 22.14 | 100,082 | +0.28(+1.28%) |
Nov 08, 2023 | 21.45 | 21.88 | 20.89 | 21.86 | 252,494 | +0.72(+3.41%) |
Nov 07, 2023 | 20.40 | 21.30 | 20.39 | 21.14 | 228,275 | +1.45(+7.36%) |
Nov 06, 2023 | 18.64 | 19.86 | 18.55 | 19.69 | 183,083 | +0.79(+4.18%) |
Nov 03, 2023 | 18.37 | 19.20 | 18.31 | 18.90 | 136,135 | +0.53(+2.89%) |
Nov 02, 2023 | 19.97 | 20.35 | 18.37 | 18.37 | 128,207 | -1.78(-8.83%) |
Nov 01, 2023 | 19.68 | 20.28 | 19.32 | 20.15 | 109,437 | +0.14(+0.70%) |
Oct 31, 2023 | 20.18 | 20.81 | 19.94 | 20.01 | 73,709 | -0.25(-1.23%) |
Oct 30, 2023 | 20.16 | 20.86 | 19.78 | 20.26 | 158,907 | -0.11(-0.54%) |
Oct 27, 2023 | 19.21 | 20.56 | 19.15 | 20.37 | 163,616 | +1.18(+6.15%) |
Oct 26, 2023 | 19.14 | 19.80 | 18.94 | 19.19 | 119,083 | +0.45(+2.40%) |
Oct 25, 2023 | 18.55 | 19.03 | 18.33 | 18.74 | 109,755 | +0.06(+0.32%) |
Oct 24, 2023 | 17.96 | 18.68 | 17.73 | 18.68 | 188,926 | +0.78(+4.36%) |
Oct 23, 2023 | 17.64 | 18.14 | 17.45 | 17.90 | 302,636 | +0.78(+4.56%) |
Oct 20, 2023 | 16.34 | 17.24 | 16.17 | 17.12 | 252,865 | +0.84(+5.16%) |
Oct 19, 2023 | 16.40 | 16.77 | 15.87 | 16.28 | 304,934 | +0.18(+1.12%) |
Oct 18, 2023 | 16.35 | 16.47 | 15.94 | 16.10 | 235,533 | -0.47(-2.84%) |
Oct 17, 2023 | 17.07 | 17.08 | 16.43 | 16.57 | 195,882 | -0.50(-2.93%) |
Oct 16, 2023 | 17.12 | 17.59 | 16.97 | 17.07 | 95,609 | -0.33(-1.90%) |
Oct 13, 2023 | 17.70 | 17.91 | 17.16 | 17.40 | 122,433 | -1.21(-6.50%) |
Oct 12, 2023 | 18.07 | 18.88 | 18.07 | 18.61 | 131,469 | +0.03(+0.16%) |
Oct 11, 2023 | 18.67 | 19.33 | 18.56 | 18.58 | 133,437 | +0.38(+2.09%) |
Oct 10, 2023 | 18.20 | 18.49 | 17.81 | 18.20 | 127,186 | -0.06(-0.33%) |
Oct 09, 2023 | 18.67 | 19.07 | 18.02 | 18.26 | 121,944 | -2.15(-10.53%) |
Oct 06, 2023 | 20.76 | 21.44 | 19.82 | 20.41 | 93,622 | -0.65(-3.09%) |
Oct 05, 2023 | 21.70 | 21.70 | 20.59 | 21.06 | 117,102 | +0.14(+0.67%) |
Oct 04, 2023 | 19.72 | 21.39 | 19.72 | 20.92 | 197,313 | +1.99(+10.51%) |
Oct 03, 2023 | 19.11 | 19.57 | 18.93 | 18.93 | 107,022 | +0.03(+0.16%) |