Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.71 | 19.91 | 19.55 | 19.88 | 536,706 | +0.39(+2.02%) |
Dec 28, 2023 | 19.38 | 19.60 | 19.17 | 19.48 | 668,157 | +0.30(+1.57%) |
Dec 27, 2023 | 19.13 | 19.30 | 18.80 | 19.18 | 314,571 | +0.12(+0.64%) |
Dec 26, 2023 | 18.68 | 19.10 | 18.56 | 19.06 | 417,015 | +0.46(+2.47%) |
Dec 22, 2023 | 18.52 | 18.76 | 18.49 | 18.60 | 271,573 | +0.12(+0.66%) |
Dec 21, 2023 | 18.59 | 18.68 | 18.30 | 18.48 | 365,075 | +0.07(+0.36%) |
Dec 20, 2023 | 18.72 | 18.97 | 18.41 | 18.41 | 290,306 | -0.24(-1.31%) |
Dec 19, 2023 | 18.12 | 18.68 | 18.12 | 18.66 | 342,424 | +0.48(+2.63%) |
Dec 18, 2023 | 18.23 | 18.34 | 18.11 | 18.18 | 417,225 | +0.15(+0.83%) |
Dec 15, 2023 | 18.27 | 18.44 | 18.02 | 18.03 | 653,567 | -0.31(-1.69%) |
Dec 14, 2023 | 17.63 | 18.35 | 17.60 | 18.34 | 557,013 | +0.94(+5.39%) |
Dec 13, 2023 | 17.64 | 17.71 | 17.31 | 17.40 | 923,052 | -0.32(-1.80%) |
Dec 12, 2023 | 17.97 | 18.00 | 17.68 | 17.72 | 532,939 | -0.33(-1.82%) |
Dec 11, 2023 | 18.07 | 18.11 | 17.60 | 18.05 | 701,226 | -0.11(-0.62%) |
Dec 08, 2023 | 18.22 | 18.37 | 18.11 | 18.16 | 723,728 | -0.21(-1.12%) |
Dec 07, 2023 | 18.58 | 18.72 | 18.13 | 18.37 | 757,436 | -0.22(-1.16%) |
Dec 06, 2023 | 19.01 | 19.11 | 18.54 | 18.58 | 1,275,422 | -0.60(-3.13%) |
Dec 05, 2023 | 19.67 | 19.78 | 19.18 | 19.18 | 405,597 | -0.41(-2.11%) |
Dec 04, 2023 | 19.71 | 19.88 | 19.52 | 19.59 | 370,931 | -0.31(-1.56%) |
Dec 01, 2023 | 19.64 | 20.18 | 19.60 | 19.90 | 400,960 | +0.22(+1.10%) |
Nov 30, 2023 | 19.80 | 19.86 | 19.64 | 19.69 | 190,008 | +0.07(+0.33%) |
Nov 29, 2023 | 19.72 | 19.76 | 19.55 | 19.62 | 456,467 | -0.12(-0.62%) |
Nov 28, 2023 | 20.16 | 20.22 | 19.49 | 19.74 | 585,574 | -0.42(-2.09%) |
Nov 27, 2023 | 20.41 | 20.46 | 20.05 | 20.17 | 400,482 | -0.34(-1.65%) |
Nov 24, 2023 | 20.50 | 20.78 | 20.45 | 20.50 | 102,011 | -0.04(-0.18%) |
Nov 22, 2023 | 20.13 | 20.64 | 20.10 | 20.54 | 295,080 | +0.10(+0.51%) |
Nov 21, 2023 | 20.18 | 20.57 | 20.15 | 20.44 | 266,598 | +0.30(+1.49%) |
Nov 20, 2023 | 20.35 | 20.37 | 20.10 | 20.14 | 268,495 | -0.17(-0.83%) |
Nov 17, 2023 | 20.36 | 20.45 | 20.18 | 20.31 | 373,681 | +0.19(+0.93%) |
Nov 16, 2023 | 20.79 | 20.88 | 20.01 | 20.12 | 501,709 | -0.74(-3.55%) |
Nov 15, 2023 | 21.02 | 21.10 | 20.83 | 20.86 | 397,467 | -0.16(-0.76%) |
Nov 14, 2023 | 21.02 | 21.32 | 20.93 | 21.02 | 537,204 | +0.26(+1.27%) |
Nov 13, 2023 | 20.65 | 20.82 | 20.41 | 20.76 | 392,424 | +0.14(+0.66%) |
Nov 10, 2023 | 20.20 | 20.70 | 20.20 | 20.62 | 385,897 | +0.61(+3.07%) |
Nov 09, 2023 | 20.25 | 20.46 | 19.79 | 20.01 | 418,779 | -0.21(-1.02%) |
Nov 08, 2023 | 19.89 | 20.65 | 19.88 | 20.21 | 269,061 | +0.00(+0.00%) |
Nov 07, 2023 | 20.84 | 21.04 | 19.94 | 20.21 | 734,785 | -0.88(-4.18%) |
Nov 06, 2023 | 21.41 | 21.67 | 20.93 | 21.10 | 698,824 | -0.77(-3.52%) |
Nov 03, 2023 | 21.74 | 21.87 | 21.58 | 21.87 | 856,612 | +0.28(+1.31%) |
Nov 02, 2023 | 21.23 | 21.70 | 21.23 | 21.58 | 507,670 | +0.49(+2.33%) |
Nov 01, 2023 | 21.02 | 21.39 | 20.77 | 21.09 | 624,251 | +0.39(+1.87%) |
Oct 31, 2023 | 20.70 | 20.94 | 20.43 | 20.70 | 289,447 | -0.14(-0.68%) |
Oct 30, 2023 | 20.71 | 20.95 | 20.40 | 20.85 | 429,362 | +0.36(+1.78%) |
Oct 27, 2023 | 20.54 | 20.75 | 20.07 | 20.48 | 512,109 | -0.38(-1.83%) |
Oct 26, 2023 | 20.77 | 21.00 | 20.25 | 20.86 | 409,307 | +0.01(+0.04%) |
Oct 25, 2023 | 21.14 | 21.32 | 20.80 | 20.85 | 448,136 | -0.38(-1.80%) |
Oct 24, 2023 | 21.29 | 21.43 | 20.98 | 21.24 | 299,106 | -0.21(-0.98%) |
Oct 23, 2023 | 21.56 | 21.56 | 21.20 | 21.45 | 312,033 | -0.15(-0.72%) |
Oct 20, 2023 | 22.09 | 22.14 | 21.42 | 21.60 | 371,716 | -0.37(-1.70%) |
Oct 19, 2023 | 22.02 | 22.14 | 21.77 | 21.98 | 449,332 | +0.14(+0.63%) |
Oct 18, 2023 | 21.85 | 21.95 | 21.59 | 21.84 | 345,302 | +0.03(+0.13%) |
Oct 17, 2023 | 21.46 | 21.94 | 21.46 | 21.81 | 327,821 | +0.38(+1.79%) |
Oct 16, 2023 | 20.95 | 21.55 | 20.99 | 21.43 | 345,529 | +0.38(+1.82%) |
Oct 13, 2023 | 20.68 | 21.20 | 20.68 | 21.05 | 432,807 | +0.14(+0.65%) |
Oct 12, 2023 | 20.80 | 21.07 | 20.68 | 20.91 | 410,917 | +0.11(+0.53%) |
Oct 11, 2023 | 20.85 | 20.95 | 20.67 | 20.80 | 357,619 | -0.11(-0.52%) |
Oct 10, 2023 | 20.98 | 21.04 | 20.77 | 20.91 | 369,242 | +0.17(+0.83%) |
Oct 09, 2023 | 20.77 | 21.18 | 20.74 | 20.74 | 523,221 | +0.20(+0.98%) |
Oct 06, 2023 | 20.21 | 20.67 | 20.12 | 20.54 | 288,291 | +0.44(+2.18%) |
Oct 05, 2023 | 19.61 | 20.16 | 19.61 | 20.10 | 282,111 | +0.36(+1.85%) |
Oct 04, 2023 | 20.28 | 20.48 | 19.52 | 19.73 | 458,983 | -0.58(-2.87%) |
Oct 03, 2023 | 20.04 | 20.34 | 20.04 | 20.32 | 378,217 | +0.13(+0.63%) |