Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.33 | 20.91 | 20.27 | 20.89 | 1,859,738 | +0.33(+1.61%) |
Dec 28, 2023 | 19.91 | 20.66 | 19.62 | 20.56 | 2,345,927 | +0.97(+4.95%) |
Dec 27, 2023 | 19.12 | 19.62 | 18.98 | 19.59 | 2,187,183 | +0.52(+2.73%) |
Dec 26, 2023 | 18.89 | 19.12 | 18.61 | 19.07 | 2,681,605 | -0.79(-3.98%) |
Dec 22, 2023 | 19.35 | 19.94 | 19.19 | 19.86 | 2,803,655 | +0.25(+1.27%) |
Dec 21, 2023 | 19.92 | 19.97 | 19.51 | 19.61 | 1,688,475 | +0.04(+0.20%) |
Dec 20, 2023 | 18.90 | 19.59 | 18.82 | 19.57 | 2,745,792 | +0.39(+2.03%) |
Dec 19, 2023 | 19.75 | 19.77 | 19.12 | 19.18 | 2,942,112 | -0.65(-3.28%) |
Dec 18, 2023 | 19.40 | 20.09 | 19.00 | 19.83 | 2,445,627 | -0.53(-2.60%) |
Dec 15, 2023 | 20.28 | 21.05 | 20.23 | 20.36 | 1,787,161 | +0.02(+0.10%) |
Dec 14, 2023 | 20.51 | 20.51 | 20.02 | 20.34 | 2,414,706 | -1.11(-5.17%) |
Dec 13, 2023 | 22.09 | 22.12 | 21.45 | 21.45 | 1,659,136 | -0.74(-3.33%) |
Dec 12, 2023 | 21.79 | 22.39 | 21.77 | 22.19 | 2,297,357 | +1.41(+6.79%) |
Dec 11, 2023 | 21.04 | 21.30 | 20.69 | 20.78 | 1,534,580 | -0.29(-1.38%) |
Dec 08, 2023 | 21.28 | 21.43 | 20.85 | 21.07 | 1,613,043 | -0.77(-3.53%) |
Dec 07, 2023 | 21.54 | 22.27 | 21.47 | 21.84 | 2,076,266 | -0.16(-0.73%) |
Dec 06, 2023 | 21.44 | 22.08 | 21.27 | 22.00 | 3,383,452 | +1.42(+6.90%) |
Dec 05, 2023 | 19.84 | 20.61 | 19.60 | 20.58 | 2,568,371 | +0.62(+3.11%) |
Dec 04, 2023 | 20.01 | 20.39 | 19.39 | 19.96 | 2,493,481 | +0.15(+0.76%) |
Dec 01, 2023 | 19.15 | 19.93 | 18.77 | 19.81 | 3,557,814 | +0.29(+1.49%) |
Nov 30, 2023 | 17.91 | 19.53 | 17.65 | 19.52 | 5,962,688 | +1.17(+6.38%) |
Nov 29, 2023 | 18.50 | 19.16 | 18.19 | 18.35 | 2,818,943 | -0.55(-2.91%) |
Nov 28, 2023 | 19.18 | 19.33 | 18.59 | 18.90 | 1,549,916 | -0.54(-2.78%) |
Nov 27, 2023 | 19.28 | 19.66 | 18.92 | 19.44 | 1,862,389 | +0.35(+1.83%) |
Nov 24, 2023 | 19.03 | 19.14 | 18.60 | 19.09 | 868,475 | +0.31(+1.65%) |
Nov 22, 2023 | 19.82 | 20.04 | 18.64 | 18.78 | 3,253,583 | +0.47(+2.57%) |
Nov 21, 2023 | 18.55 | 18.67 | 18.30 | 18.31 | 865,041 | -0.11(-0.60%) |
Nov 20, 2023 | 18.51 | 18.59 | 18.12 | 18.42 | 1,942,386 | -0.77(-4.01%) |
Nov 17, 2023 | 20.09 | 20.09 | 19.11 | 19.19 | 2,386,672 | -1.46(-7.07%) |
Nov 16, 2023 | 19.85 | 20.87 | 19.82 | 20.65 | 2,773,509 | +1.56(+8.17%) |
Nov 15, 2023 | 18.95 | 19.16 | 18.66 | 19.09 | 1,983,972 | +0.46(+2.47%) |
Nov 14, 2023 | 18.41 | 18.79 | 18.03 | 18.63 | 1,630,837 | +0.13(+0.70%) |
Nov 13, 2023 | 19.08 | 19.10 | 18.50 | 18.50 | 1,528,836 | -0.55(-2.89%) |
Nov 10, 2023 | 19.32 | 19.39 | 18.83 | 19.05 | 1,644,219 | -0.74(-3.74%) |
Nov 09, 2023 | 19.71 | 19.87 | 19.16 | 19.79 | 2,038,709 | -0.12(-0.60%) |
Nov 08, 2023 | 19.39 | 20.12 | 19.20 | 19.91 | 3,702,602 | +0.79(+4.13%) |
Nov 07, 2023 | 18.60 | 19.23 | 18.58 | 19.12 | 3,335,256 | +1.36(+7.66%) |
Nov 06, 2023 | 17.43 | 17.82 | 17.34 | 17.76 | 1,546,406 | -0.20(-1.11%) |
Nov 03, 2023 | 17.81 | 18.21 | 17.38 | 17.96 | 3,033,676 | +0.53(+3.04%) |
Nov 02, 2023 | 17.96 | 18.01 | 17.32 | 17.43 | 2,123,077 | -0.68(-3.75%) |
Nov 01, 2023 | 17.37 | 18.31 | 17.27 | 18.11 | 2,360,245 | +0.16(+0.89%) |
Oct 31, 2023 | 17.57 | 18.20 | 17.24 | 17.95 | 2,492,560 | +0.27(+1.53%) |
Oct 30, 2023 | 17.25 | 17.94 | 17.12 | 17.68 | 2,873,893 | +0.80(+4.74%) |
Oct 27, 2023 | 17.06 | 17.50 | 16.64 | 16.88 | 2,254,929 | -0.47(-2.71%) |
Oct 26, 2023 | 17.43 | 17.53 | 17.15 | 17.35 | 1,492,203 | +0.52(+3.09%) |
Oct 25, 2023 | 17.39 | 17.93 | 16.70 | 16.83 | 3,044,165 | -0.66(-3.77%) |
Oct 24, 2023 | 17.11 | 17.76 | 17.06 | 17.49 | 2,390,188 | +0.60(+3.55%) |
Oct 23, 2023 | 16.48 | 17.06 | 16.40 | 16.89 | 3,638,095 | +0.50(+3.05%) |
Oct 20, 2023 | 16.04 | 16.54 | 15.93 | 16.39 | 3,058,702 | +0.36(+2.25%) |
Oct 19, 2023 | 16.67 | 16.81 | 16.01 | 16.03 | 3,050,770 | -0.47(-2.85%) |
Oct 18, 2023 | 16.56 | 16.67 | 16.32 | 16.50 | 3,248,334 | -0.42(-2.48%) |
Oct 17, 2023 | 17.20 | 17.39 | 16.86 | 16.92 | 3,327,759 | -0.11(-0.65%) |
Oct 16, 2023 | 17.02 | 17.27 | 16.92 | 17.03 | 2,481,999 | +0.15(+0.89%) |
Oct 13, 2023 | 17.46 | 17.62 | 16.79 | 16.88 | 3,572,057 | -1.46(-7.96%) |
Oct 12, 2023 | 17.96 | 18.64 | 17.93 | 18.34 | 3,106,915 | +0.13(+0.71%) |
Oct 11, 2023 | 18.21 | 18.75 | 18.11 | 18.21 | 2,323,977 | +0.13(+0.72%) |
Oct 10, 2023 | 17.99 | 18.34 | 17.96 | 18.08 | 1,582,876 | +0.02(+0.11%) |
Oct 09, 2023 | 18.25 | 18.50 | 17.99 | 18.06 | 2,382,789 | -1.37(-7.05%) |
Oct 06, 2023 | 19.20 | 19.70 | 19.18 | 19.43 | 3,308,677 | +0.06(+0.31%) |
Oct 05, 2023 | 19.35 | 19.65 | 18.93 | 19.37 | 4,093,490 | +0.59(+3.14%) |
Oct 04, 2023 | 17.80 | 18.93 | 17.80 | 18.78 | 6,246,049 | +1.75(+10.28%) |
Oct 03, 2023 | 17.09 | 17.30 | 16.91 | 17.03 | 3,993,403 | -0.14(-0.82%) |