Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.32 | 20.44 | 20.11 | 20.11 | 1,174,510 | -0.33(-1.61%) |
Dec 28, 2023 | 20.42 | 20.60 | 20.34 | 20.44 | 1,637,384 | -0.11(-0.54%) |
Dec 27, 2023 | 20.64 | 20.67 | 20.39 | 20.55 | 1,119,042 | +0.00(+0.00%) |
Dec 26, 2023 | 20.74 | 20.81 | 20.49 | 20.55 | 990,512 | -0.08(-0.39%) |
Dec 22, 2023 | 20.71 | 20.89 | 20.46 | 20.63 | 891,341 | -0.07(-0.34%) |
Dec 21, 2023 | 20.16 | 20.75 | 20.14 | 20.70 | 1,544,259 | +0.71(+3.55%) |
Dec 20, 2023 | 20.20 | 20.59 | 19.96 | 19.99 | 1,652,190 | -0.21(-1.04%) |
Dec 19, 2023 | 19.77 | 20.29 | 18.83 | 20.20 | 1,605,855 | +0.54(+2.75%) |
Dec 18, 2023 | 19.44 | 19.73 | 19.25 | 19.66 | 1,467,640 | +0.24(+1.24%) |
Dec 15, 2023 | 19.61 | 19.65 | 19.09 | 19.42 | 3,114,941 | -0.09(-0.46%) |
Dec 14, 2023 | 19.03 | 19.82 | 18.80 | 19.51 | 2,160,746 | +0.83(+4.44%) |
Dec 13, 2023 | 17.77 | 18.71 | 17.56 | 18.68 | 1,538,700 | +0.85(+4.77%) |
Dec 12, 2023 | 17.81 | 18.02 | 17.56 | 17.83 | 2,121,858 | +0.06(+0.34%) |
Dec 11, 2023 | 18.11 | 18.20 | 17.44 | 17.77 | 2,950,371 | -0.41(-2.26%) |
Dec 08, 2023 | 18.23 | 18.41 | 17.94 | 18.18 | 1,549,522 | -0.17(-0.93%) |
Dec 07, 2023 | 18.18 | 18.35 | 17.90 | 18.35 | 1,016,897 | +0.35(+1.94%) |
Dec 06, 2023 | 17.84 | 18.14 | 17.74 | 18.00 | 1,183,004 | +0.31(+1.75%) |
Dec 05, 2023 | 17.77 | 17.82 | 17.40 | 17.69 | 1,117,985 | -0.06(-0.34%) |
Dec 04, 2023 | 17.35 | 17.79 | 17.00 | 17.75 | 969,335 | +0.31(+1.78%) |
Dec 01, 2023 | 16.94 | 17.47 | 16.84 | 17.44 | 1,234,698 | +0.47(+2.77%) |
Nov 30, 2023 | 16.97 | 17.15 | 16.67 | 16.97 | 1,200,090 | +0.02(+0.12%) |
Nov 29, 2023 | 16.75 | 17.14 | 16.72 | 16.95 | 1,629,026 | +0.35(+2.11%) |
Nov 28, 2023 | 16.62 | 16.80 | 16.46 | 16.60 | 1,446,517 | -0.18(-1.07%) |
Nov 27, 2023 | 16.80 | 16.91 | 16.45 | 16.78 | 2,228,720 | -0.08(-0.47%) |
Nov 24, 2023 | 16.63 | 16.92 | 16.58 | 16.86 | 537,349 | +0.17(+1.02%) |
Nov 22, 2023 | 16.66 | 16.88 | 16.52 | 16.69 | 955,567 | +0.18(+1.09%) |
Nov 21, 2023 | 16.25 | 16.61 | 16.23 | 16.51 | 1,492,051 | +0.23(+1.41%) |
Nov 20, 2023 | 16.08 | 16.38 | 16.05 | 16.28 | 1,095,260 | +0.13(+0.80%) |
Nov 17, 2023 | 16.07 | 16.20 | 15.88 | 16.15 | 1,133,713 | +0.20(+1.25%) |
Nov 16, 2023 | 16.32 | 16.32 | 15.76 | 15.95 | 1,142,785 | -0.19(-1.18%) |
Nov 15, 2023 | 15.84 | 16.31 | 15.80 | 16.14 | 1,466,111 | +0.24(+1.51%) |
Nov 14, 2023 | 15.16 | 15.94 | 15.15 | 15.90 | 2,260,120 | +1.25(+8.53%) |
Nov 13, 2023 | 14.99 | 15.09 | 14.58 | 14.65 | 1,326,569 | -0.45(-2.98%) |
Nov 10, 2023 | 15.15 | 15.35 | 14.77 | 15.10 | 1,678,589 | +0.00(+0.00%) |
Nov 09, 2023 | 15.60 | 15.72 | 15.06 | 15.10 | 1,101,374 | -0.41(-2.64%) |
Nov 08, 2023 | 15.76 | 15.90 | 15.43 | 15.51 | 1,180,512 | -0.20(-1.27%) |
Nov 07, 2023 | 15.77 | 15.84 | 15.48 | 15.71 | 1,257,822 | -0.11(-0.70%) |
Nov 06, 2023 | 15.79 | 15.93 | 15.69 | 15.82 | 1,223,396 | +0.00(+0.00%) |
Nov 03, 2023 | 15.80 | 16.18 | 15.63 | 15.82 | 1,576,200 | +0.38(+2.46%) |
Nov 02, 2023 | 15.02 | 15.47 | 14.66 | 15.44 | 2,345,584 | +0.67(+4.54%) |
Nov 01, 2023 | 14.84 | 15.00 | 14.44 | 14.77 | 1,678,911 | -0.12(-0.81%) |
Oct 31, 2023 | 15.09 | 15.29 | 14.80 | 14.89 | 1,158,955 | -0.17(-1.13%) |
Oct 30, 2023 | 15.51 | 15.51 | 14.88 | 15.06 | 1,369,031 | -0.26(-1.70%) |
Oct 27, 2023 | 15.53 | 15.63 | 15.06 | 15.32 | 2,721,311 | -0.16(-1.03%) |
Oct 26, 2023 | 15.22 | 15.67 | 15.13 | 15.48 | 1,663,152 | +0.53(+3.55%) |
Oct 25, 2023 | 15.01 | 15.26 | 14.92 | 14.95 | 1,320,952 | -0.25(-1.64%) |
Oct 24, 2023 | 15.02 | 15.29 | 14.97 | 15.20 | 1,382,838 | +0.16(+1.06%) |
Oct 23, 2023 | 14.98 | 15.30 | 14.90 | 15.04 | 1,319,077 | -0.01(-0.07%) |
Oct 20, 2023 | 15.04 | 15.31 | 14.96 | 15.05 | 2,056,815 | +0.06(+0.40%) |
Oct 19, 2023 | 15.34 | 15.40 | 14.74 | 14.99 | 2,845,790 | -0.35(-2.28%) |
Oct 18, 2023 | 15.00 | 15.62 | 14.98 | 15.34 | 2,028,866 | +0.19(+1.25%) |
Oct 17, 2023 | 15.27 | 15.38 | 14.86 | 15.15 | 3,019,473 | -0.24(-1.56%) |
Oct 16, 2023 | 15.45 | 15.73 | 14.93 | 15.39 | 2,674,592 | -0.08(-0.52%) |
Oct 13, 2023 | 15.09 | 15.76 | 15.05 | 15.47 | 3,221,821 | +0.50(+3.34%) |
Oct 12, 2023 | 15.50 | 15.66 | 14.95 | 14.97 | 3,079,809 | +0.00(+0.00%) |
Oct 11, 2023 | 16.00 | 16.13 | 14.80 | 14.97 | 3,350,866 | -1.09(-6.79%) |
Oct 10, 2023 | 17.18 | 17.21 | 16.00 | 16.06 | 3,244,725 | -0.90(-5.31%) |
Oct 09, 2023 | 17.00 | 17.10 | 16.68 | 16.96 | 1,150,535 | -0.17(-0.99%) |
Oct 06, 2023 | 17.01 | 17.17 | 16.88 | 17.13 | 1,606,651 | -0.09(-0.52%) |
Oct 05, 2023 | 17.34 | 17.42 | 17.03 | 17.22 | 1,301,708 | -0.25(-1.43%) |
Oct 04, 2023 | 17.46 | 17.54 | 17.06 | 17.47 | 1,496,384 | -0.02(-0.11%) |
Oct 03, 2023 | 17.55 | 17.96 | 17.39 | 17.49 | 1,933,267 | -0.17(-0.96%) |