Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.18 | 20.36 | 19.80 | 20.04 | 905,409 | -0.15(-0.74%) |
Dec 28, 2023 | 19.68 | 20.19 | 19.47 | 20.19 | 908,881 | +0.52(+2.64%) |
Dec 27, 2023 | 19.32 | 19.81 | 19.18 | 19.67 | 733,770 | +0.39(+2.02%) |
Dec 26, 2023 | 19.20 | 19.32 | 18.93 | 19.28 | 416,768 | +0.01(+0.05%) |
Dec 22, 2023 | 18.98 | 19.32 | 18.92 | 19.27 | 415,397 | +0.36(+1.90%) |
Dec 21, 2023 | 18.83 | 18.95 | 18.75 | 18.91 | 453,111 | +0.28(+1.50%) |
Dec 20, 2023 | 19.27 | 19.40 | 18.62 | 18.63 | 781,147 | -0.73(-3.77%) |
Dec 19, 2023 | 18.98 | 19.36 | 18.91 | 19.36 | 752,649 | +0.44(+2.33%) |
Dec 18, 2023 | 19.02 | 19.14 | 18.72 | 18.92 | 886,588 | -0.06(-0.32%) |
Dec 15, 2023 | 19.08 | 19.58 | 18.81 | 18.98 | 3,238,600 | -0.18(-0.94%) |
Dec 14, 2023 | 19.45 | 19.70 | 18.97 | 19.16 | 1,050,952 | -0.15(-0.78%) |
Dec 13, 2023 | 18.92 | 19.35 | 18.84 | 19.31 | 945,404 | +0.44(+2.33%) |
Dec 12, 2023 | 18.97 | 19.04 | 18.75 | 18.87 | 668,380 | -0.14(-0.74%) |
Dec 11, 2023 | 18.37 | 19.14 | 18.26 | 19.01 | 1,013,572 | +0.50(+2.70%) |
Dec 08, 2023 | 18.66 | 18.75 | 18.41 | 18.51 | 802,347 | -0.07(-0.38%) |
Dec 07, 2023 | 18.52 | 18.59 | 18.24 | 18.58 | 627,949 | +0.13(+0.70%) |
Dec 06, 2023 | 18.74 | 19.01 | 18.45 | 18.45 | 476,130 | -0.20(-1.05%) |
Dec 05, 2023 | 19.07 | 19.19 | 18.56 | 18.64 | 746,419 | -0.57(-2.94%) |
Dec 04, 2023 | 18.80 | 19.46 | 18.76 | 19.21 | 1,094,489 | +0.25(+1.32%) |
Dec 01, 2023 | 18.44 | 19.00 | 18.43 | 18.96 | 994,712 | +0.53(+2.88%) |
Nov 30, 2023 | 18.19 | 18.50 | 18.12 | 18.43 | 839,926 | +0.39(+2.16%) |
Nov 29, 2023 | 18.23 | 18.41 | 17.97 | 18.04 | 740,104 | -0.15(-0.82%) |
Nov 28, 2023 | 18.91 | 18.92 | 18.02 | 18.19 | 940,094 | -0.74(-3.91%) |
Nov 27, 2023 | 18.82 | 19.06 | 18.67 | 18.93 | 1,179,471 | +0.12(+0.64%) |
Nov 24, 2023 | 18.45 | 18.94 | 18.45 | 18.81 | 603,757 | +0.37(+2.01%) |
Nov 22, 2023 | 18.56 | 18.81 | 18.27 | 18.44 | 1,150,812 | -0.23(-1.23%) |
Nov 21, 2023 | 19.26 | 19.35 | 18.38 | 18.67 | 3,356,097 | -0.58(-3.01%) |
Nov 20, 2023 | 18.74 | 19.40 | 18.61 | 19.25 | 4,302,840 | +0.69(+3.72%) |
Nov 17, 2023 | 18.54 | 18.96 | 18.34 | 18.56 | 7,076,142 | +0.10(+0.54%) |
Nov 16, 2023 | 19.61 | 19.89 | 18.07 | 18.46 | 2,620,047 | -2.33(-11.21%) |
Nov 15, 2023 | 20.95 | 20.95 | 20.66 | 20.79 | 619,390 | -0.07(-0.34%) |
Nov 14, 2023 | 20.48 | 20.89 | 20.18 | 20.86 | 1,111,785 | +0.71(+3.52%) |
Nov 13, 2023 | 19.79 | 20.35 | 19.75 | 20.15 | 1,838,002 | +0.35(+1.77%) |
Nov 10, 2023 | 19.51 | 19.95 | 19.49 | 19.80 | 957,119 | +0.21(+1.07%) |
Nov 09, 2023 | 19.87 | 20.17 | 19.52 | 19.59 | 712,552 | -0.15(-0.76%) |
Nov 08, 2023 | 19.76 | 19.80 | 19.63 | 19.74 | 469,568 | -0.01(-0.05%) |
Nov 07, 2023 | 19.69 | 20.01 | 19.57 | 19.75 | 622,701 | +0.00(+0.00%) |
Nov 06, 2023 | 20.03 | 20.06 | 19.67 | 19.75 | 507,444 | -0.29(-1.45%) |
Nov 03, 2023 | 20.47 | 20.89 | 20.00 | 20.04 | 1,942,523 | +0.17(+0.86%) |
Nov 02, 2023 | 19.98 | 20.32 | 18.74 | 19.87 | 1,064,336 | +0.37(+1.90%) |
Nov 01, 2023 | 19.21 | 19.58 | 19.18 | 19.50 | 745,081 | +0.43(+2.25%) |
Oct 31, 2023 | 18.55 | 19.13 | 18.53 | 19.07 | 797,763 | +0.53(+2.86%) |
Oct 30, 2023 | 19.08 | 19.28 | 18.40 | 18.54 | 647,251 | -0.45(-2.37%) |
Oct 27, 2023 | 19.10 | 19.19 | 18.73 | 18.99 | 484,174 | -0.02(-0.11%) |
Oct 26, 2023 | 18.98 | 19.11 | 18.83 | 19.01 | 374,452 | +0.06(+0.32%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.83 | 18.95 | 620,739 | -0.15(-0.79%) |
Oct 24, 2023 | 19.19 | 19.37 | 19.01 | 19.10 | 537,841 | +0.06(+0.32%) |
Oct 23, 2023 | 18.80 | 19.21 | 18.60 | 19.04 | 616,645 | +0.18(+0.95%) |
Oct 20, 2023 | 19.10 | 19.23 | 18.80 | 18.86 | 519,665 | -0.24(-1.26%) |
Oct 19, 2023 | 19.53 | 19.68 | 18.96 | 19.10 | 659,079 | -0.41(-2.10%) |
Oct 18, 2023 | 19.02 | 19.51 | 18.92 | 19.51 | 855,056 | +0.42(+2.20%) |
Oct 17, 2023 | 18.56 | 19.45 | 18.55 | 19.09 | 4,023,826 | +0.46(+2.47%) |
Oct 16, 2023 | 19.25 | 19.03 | 18.03 | 18.63 | 1,176,871 | -0.26(-1.38%) |
Oct 13, 2023 | 18.15 | 19.18 | 18.15 | 18.89 | 1,052,348 | +0.85(+4.71%) |
Oct 12, 2023 | 18.32 | 18.37 | 17.80 | 18.04 | 322,999 | -0.21(-1.15%) |
Oct 11, 2023 | 18.21 | 18.45 | 18.04 | 18.25 | 509,640 | +0.11(+0.61%) |
Oct 10, 2023 | 17.93 | 18.66 | 17.91 | 18.14 | 1,010,160 | +0.33(+1.85%) |
Oct 09, 2023 | 16.82 | 17.99 | 16.79 | 17.81 | 1,017,808 | +0.95(+5.63%) |
Oct 06, 2023 | 16.59 | 16.89 | 16.32 | 16.86 | 643,221 | +0.28(+1.69%) |
Oct 05, 2023 | 16.22 | 16.67 | 16.20 | 16.58 | 346,492 | +0.31(+1.91%) |
Oct 04, 2023 | 16.11 | 16.34 | 15.81 | 16.27 | 344,085 | +0.09(+0.56%) |
Oct 03, 2023 | 16.20 | 16.39 | 16.11 | 16.18 | 353,637 | -0.09(-0.55%) |