Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.50 | 18.53 | 18.32 | 18.38 | 2,864,894 | -0.18(-0.97%) |
Dec 28, 2023 | 18.61 | 18.68 | 18.53 | 18.56 | 3,308,665 | -0.04(-0.22%) |
Dec 27, 2023 | 18.64 | 18.68 | 18.45 | 18.60 | 4,337,159 | +0.15(+0.81%) |
Dec 26, 2023 | 18.64 | 18.67 | 18.37 | 18.45 | 3,865,928 | -0.31(-1.65%) |
Dec 22, 2023 | 18.70 | 18.89 | 18.64 | 18.76 | 7,018,227 | +0.35(+1.90%) |
Dec 21, 2023 | 18.50 | 18.56 | 18.18 | 18.41 | 7,763,853 | -0.01(-0.05%) |
Dec 20, 2023 | 18.53 | 18.68 | 18.42 | 18.42 | 6,180,950 | -0.37(-1.97%) |
Dec 19, 2023 | 18.68 | 18.95 | 18.68 | 18.79 | 5,257,788 | -0.01(-0.05%) |
Dec 18, 2023 | 18.69 | 18.85 | 18.55 | 18.80 | 4,898,222 | +0.13(+0.70%) |
Dec 15, 2023 | 18.93 | 18.98 | 18.63 | 18.67 | 8,262,337 | +0.30(+1.63%) |
Dec 14, 2023 | 18.00 | 18.47 | 17.96 | 18.37 | 14,029,200 | +0.90(+5.15%) |
Dec 13, 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 9,025,553 | -0.08(-0.46%) |
Dec 12, 2023 | 17.50 | 17.56 | 17.34 | 17.55 | 5,520,954 | +0.14(+0.80%) |
Dec 11, 2023 | 17.81 | 17.89 | 17.32 | 17.41 | 8,516,753 | -0.48(-2.68%) |
Dec 08, 2023 | 17.89 | 17.93 | 17.73 | 17.89 | 4,581,140 | +0.25(+1.42%) |
Dec 07, 2023 | 17.67 | 17.71 | 17.57 | 17.64 | 3,339,966 | -0.05(-0.28%) |
Dec 06, 2023 | 17.80 | 17.86 | 17.66 | 17.69 | 6,891,335 | +0.23(+1.32%) |
Dec 05, 2023 | 17.59 | 17.71 | 17.39 | 17.46 | 5,016,074 | -0.23(-1.30%) |
Dec 04, 2023 | 17.84 | 17.88 | 17.64 | 17.69 | 5,588,329 | -0.04(-0.23%) |
Dec 01, 2023 | 17.47 | 17.75 | 17.43 | 17.73 | 4,766,046 | +0.18(+1.03%) |
Nov 30, 2023 | 17.61 | 17.69 | 17.47 | 17.55 | 5,541,417 | -0.07(-0.40%) |
Nov 29, 2023 | 17.74 | 17.75 | 17.60 | 17.62 | 6,039,093 | -0.01(-0.06%) |
Nov 28, 2023 | 17.37 | 17.67 | 17.34 | 17.63 | 6,783,870 | +0.26(+1.50%) |
Nov 27, 2023 | 17.34 | 17.42 | 17.27 | 17.37 | 3,757,362 | -0.10(-0.57%) |
Nov 24, 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 2,743,414 | -0.11(-0.63%) |
Nov 22, 2023 | 17.64 | 17.68 | 17.50 | 17.58 | 5,435,755 | +0.14(+0.80%) |
Nov 21, 2023 | 17.47 | 17.55 | 17.41 | 17.44 | 4,702,175 | -0.10(-0.57%) |
Nov 20, 2023 | 17.41 | 17.58 | 17.37 | 17.54 | 5,052,372 | +0.03(+0.17%) |
Nov 17, 2023 | 17.31 | 17.52 | 17.27 | 17.51 | 4,249,963 | +0.24(+1.39%) |
Nov 16, 2023 | 17.45 | 17.51 | 17.27 | 17.27 | 5,859,632 | -0.09(-0.52%) |
Nov 15, 2023 | 16.97 | 17.36 | 16.97 | 17.36 | 9,998,260 | +0.44(+2.60%) |
Nov 14, 2023 | 16.75 | 16.99 | 16.73 | 16.92 | 6,902,031 | +0.37(+2.24%) |
Nov 13, 2023 | 16.45 | 16.61 | 16.42 | 16.55 | 4,579,807 | -0.08(-0.48%) |
Nov 10, 2023 | 16.40 | 16.68 | 16.38 | 16.63 | 5,099,495 | +0.27(+1.65%) |
Nov 09, 2023 | 16.54 | 16.58 | 16.34 | 16.36 | 7,329,492 | -0.31(-1.86%) |
Nov 08, 2023 | 16.68 | 16.73 | 16.62 | 16.67 | 3,313,990 | -0.12(-0.71%) |
Nov 07, 2023 | 16.80 | 16.85 | 16.71 | 16.79 | 2,875,499 | -0.07(-0.42%) |
Nov 06, 2023 | 16.80 | 16.87 | 16.72 | 16.86 | 3,978,966 | +0.18(+1.08%) |
Nov 03, 2023 | 16.80 | 16.85 | 16.67 | 16.68 | 8,674,160 | -0.01(-0.06%) |
Nov 02, 2023 | 16.62 | 16.74 | 16.55 | 16.69 | 9,262,452 | +0.29(+1.77%) |
Nov 01, 2023 | 16.30 | 16.41 | 16.27 | 16.40 | 5,943,282 | -0.02(-0.12%) |
Oct 31, 2023 | 16.41 | 16.51 | 16.32 | 16.42 | 4,663,479 | -0.08(-0.48%) |
Oct 30, 2023 | 16.50 | 16.56 | 16.39 | 16.50 | 5,559,717 | +0.06(+0.36%) |
Oct 27, 2023 | 16.51 | 16.61 | 16.39 | 16.44 | 5,591,718 | +0.12(+0.74%) |
Oct 26, 2023 | 16.39 | 16.46 | 16.27 | 16.32 | 6,990,999 | -0.06(-0.37%) |
Oct 25, 2023 | 16.46 | 16.53 | 16.37 | 16.38 | 4,727,177 | -0.40(-2.38%) |
Oct 24, 2023 | 16.67 | 16.82 | 16.65 | 16.78 | 5,601,498 | +0.22(+1.30%) |
Oct 23, 2023 | 16.54 | 16.79 | 16.49 | 16.56 | 8,616,769 | -0.19(-1.12%) |
Oct 20, 2023 | 16.78 | 16.95 | 16.71 | 16.75 | 5,987,282 | -0.12(-0.70%) |
Oct 19, 2023 | 16.87 | 17.04 | 16.85 | 16.87 | 4,893,929 | -0.05(-0.29%) |
Oct 18, 2023 | 16.96 | 17.06 | 16.88 | 16.92 | 6,195,241 | -0.21(-1.21%) |
Oct 17, 2023 | 16.87 | 17.18 | 16.87 | 17.13 | 7,304,502 | +0.14(+0.81%) |
Oct 16, 2023 | 16.75 | 17.08 | 16.75 | 16.99 | 7,571,665 | +0.31(+1.83%) |
Oct 13, 2023 | 16.62 | 16.97 | 16.55 | 16.68 | 13,381,018 | +0.43(+2.67%) |
Oct 12, 2023 | 16.19 | 16.67 | 16.00 | 16.25 | 27,165,740 | -1.14(-6.53%) |
Oct 11, 2023 | 17.63 | 17.70 | 17.33 | 17.38 | 16,101,890 | -0.24(-1.34%) |
Oct 10, 2023 | 17.62 | 17.77 | 17.55 | 17.62 | 11,205,156 | +0.10(+0.56%) |
Oct 09, 2023 | 17.35 | 17.57 | 17.30 | 17.52 | 8,755,382 | -0.04(-0.22%) |
Oct 06, 2023 | 17.36 | 17.63 | 17.31 | 17.56 | 5,548,043 | +0.18(+1.02%) |
Oct 05, 2023 | 17.29 | 17.42 | 17.24 | 17.38 | 5,135,572 | +0.17(+0.98%) |
Oct 04, 2023 | 16.97 | 17.23 | 16.93 | 17.22 | 7,414,203 | +0.43(+2.59%) |
Oct 03, 2023 | 16.87 | 17.02 | 16.76 | 16.78 | 6,863,327 | -0.18(-1.05%) |