Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.13 | 19.14 | 18.90 | 19.04 | 333,183 | -0.10(-0.51%) |
Dec 28, 2023 | 18.95 | 19.22 | 18.95 | 19.13 | 299,909 | +0.12(+0.61%) |
Dec 27, 2023 | 18.99 | 19.09 | 18.91 | 19.02 | 256,166 | +0.10(+0.51%) |
Dec 26, 2023 | 18.81 | 19.02 | 18.81 | 18.92 | 285,142 | +0.08(+0.41%) |
Dec 22, 2023 | 18.88 | 19.05 | 18.79 | 18.84 | 273,141 | +0.00(+0.00%) |
Dec 21, 2023 | 18.82 | 18.90 | 18.69 | 18.84 | 269,365 | -0.02(-0.10%) |
Dec 20, 2023 | 18.85 | 19.08 | 18.83 | 18.86 | 355,237 | -0.07(-0.36%) |
Dec 19, 2023 | 18.76 | 18.98 | 18.58 | 18.93 | 554,749 | +0.24(+1.29%) |
Dec 18, 2023 | 18.71 | 18.75 | 18.62 | 18.69 | 834,220 | +0.06(+0.35%) |
Dec 15, 2023 | 18.73 | 18.73 | 18.52 | 18.62 | 1,297,321 | -0.04(-0.20%) |
Dec 14, 2023 | 18.56 | 18.75 | 18.54 | 18.66 | 597,392 | +0.16(+0.85%) |
Dec 13, 2023 | 18.51 | 18.51 | 18.29 | 18.50 | 490,511 | +0.05(+0.25%) |
Dec 12, 2023 | 18.42 | 18.50 | 18.38 | 18.46 | 352,439 | +0.04(+0.20%) |
Dec 11, 2023 | 18.47 | 18.47 | 18.35 | 18.42 | 317,375 | +0.07(+0.40%) |
Dec 08, 2023 | 18.29 | 18.39 | 18.26 | 18.35 | 260,125 | +0.09(+0.51%) |
Dec 07, 2023 | 18.20 | 18.27 | 18.14 | 18.25 | 263,872 | +0.13(+0.74%) |
Dec 06, 2023 | 18.20 | 18.20 | 18.04 | 18.12 | 260,673 | -0.00(-0.03%) |
Dec 05, 2023 | 18.15 | 18.18 | 18.05 | 18.12 | 150,443 | -0.04(-0.20%) |
Dec 04, 2023 | 18.19 | 18.38 | 18.13 | 18.16 | 155,856 | +0.03(+0.15%) |
Dec 01, 2023 | 18.10 | 18.18 | 18.02 | 18.13 | 175,463 | +0.02(+0.10%) |
Nov 30, 2023 | 18.01 | 18.26 | 17.99 | 18.11 | 262,807 | +0.13(+0.72%) |
Nov 29, 2023 | 18.23 | 18.26 | 17.97 | 17.98 | 224,680 | -0.14(-0.77%) |
Nov 28, 2023 | 18.20 | 18.27 | 18.06 | 18.12 | 271,196 | -0.06(-0.31%) |
Nov 27, 2023 | 18.29 | 18.30 | 18.18 | 18.18 | 178,961 | -0.10(-0.56%) |
Nov 24, 2023 | 18.29 | 18.36 | 18.23 | 18.28 | 178,008 | +0.06(+0.31%) |
Nov 22, 2023 | 18.24 | 18.32 | 18.20 | 18.23 | 191,030 | +0.07(+0.36%) |
Nov 21, 2023 | 18.25 | 18.54 | 18.16 | 18.16 | 294,639 | -0.02(-0.10%) |
Nov 20, 2023 | 18.10 | 18.24 | 18.04 | 18.18 | 813,189 | +0.16(+0.88%) |
Nov 17, 2023 | 18.11 | 18.11 | 17.98 | 18.02 | 175,559 | +0.01(+0.08%) |
Nov 16, 2023 | 17.86 | 18.03 | 17.86 | 18.01 | 150,886 | +0.05(+0.28%) |
Nov 15, 2023 | 18.05 | 18.06 | 17.86 | 17.96 | 206,512 | -0.05(-0.26%) |
Nov 14, 2023 | 18.17 | 18.17 | 17.97 | 18.00 | 265,324 | -0.01(-0.05%) |
Nov 13, 2023 | 17.91 | 18.10 | 17.91 | 18.01 | 132,843 | +0.06(+0.31%) |
Nov 10, 2023 | 17.97 | 18.11 | 17.87 | 17.96 | 251,651 | +0.08(+0.47%) |
Nov 09, 2023 | 17.84 | 18.00 | 17.79 | 17.87 | 147,241 | +0.05(+0.26%) |
Nov 08, 2023 | 18.00 | 18.02 | 17.73 | 17.83 | 116,496 | -0.21(-1.18%) |
Nov 07, 2023 | 18.13 | 18.20 | 17.80 | 18.04 | 144,123 | -0.01(-0.05%) |
Nov 06, 2023 | 18.20 | 18.21 | 17.99 | 18.05 | 198,924 | -0.02(-0.10%) |
Nov 03, 2023 | 18.10 | 18.38 | 17.88 | 18.07 | 341,522 | +0.43(+2.45%) |
Nov 02, 2023 | 17.31 | 17.67 | 17.31 | 17.64 | 163,236 | +0.37(+2.12%) |
Nov 01, 2023 | 16.78 | 17.36 | 16.75 | 17.27 | 140,892 | +0.48(+2.88%) |
Oct 31, 2023 | 16.63 | 16.81 | 16.58 | 16.79 | 92,588 | +0.15(+0.89%) |
Oct 30, 2023 | 16.57 | 16.66 | 16.45 | 16.64 | 146,790 | +0.21(+1.30%) |
Oct 27, 2023 | 16.60 | 16.60 | 16.37 | 16.42 | 128,355 | -0.21(-1.28%) |
Oct 26, 2023 | 16.63 | 16.78 | 16.60 | 16.64 | 106,571 | -0.03(-0.17%) |
Oct 25, 2023 | 16.80 | 16.86 | 16.54 | 16.67 | 121,038 | -0.14(-0.83%) |
Oct 24, 2023 | 16.66 | 16.91 | 16.63 | 16.80 | 138,475 | +0.18(+1.06%) |
Oct 23, 2023 | 16.71 | 16.88 | 16.59 | 16.63 | 125,357 | -0.17(-0.99%) |
Oct 20, 2023 | 16.80 | 16.99 | 16.63 | 16.80 | 160,136 | +0.02(+0.11%) |
Oct 19, 2023 | 16.97 | 17.05 | 16.78 | 16.78 | 75,053 | -0.14(-0.82%) |
Oct 18, 2023 | 17.12 | 17.28 | 16.91 | 16.92 | 217,658 | -0.33(-1.94%) |
Oct 17, 2023 | 17.17 | 17.28 | 17.13 | 17.25 | 90,774 | +0.10(+0.60%) |
Oct 16, 2023 | 17.02 | 17.27 | 17.02 | 17.15 | 141,128 | +0.20(+1.15%) |
Oct 13, 2023 | 17.03 | 17.10 | 16.90 | 16.95 | 85,170 | -0.05(-0.27%) |
Oct 12, 2023 | 17.22 | 17.27 | 16.90 | 17.00 | 132,342 | -0.23(-1.35%) |
Oct 11, 2023 | 17.09 | 17.29 | 17.02 | 17.23 | 107,718 | +0.17(+0.98%) |
Oct 10, 2023 | 17.13 | 17.32 | 17.05 | 17.06 | 99,670 | -0.06(-0.38%) |
Oct 09, 2023 | 16.99 | 17.20 | 16.94 | 17.13 | 97,476 | +0.01(+0.05%) |
Oct 06, 2023 | 16.90 | 17.20 | 16.85 | 17.12 | 102,139 | +0.24(+1.43%) |
Oct 05, 2023 | 16.88 | 16.99 | 16.77 | 16.88 | 112,901 | +0.03(+0.16%) |
Oct 04, 2023 | 17.06 | 17.18 | 16.75 | 16.85 | 165,248 | -0.14(-0.82%) |
Oct 03, 2023 | 17.40 | 17.40 | 16.64 | 16.99 | 262,720 | -0.42(-2.40%) |