Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.50 | 22.52 | 22.03 | 22.22 | 266,576 | -0.28(-1.24%) |
Dec 28, 2023 | 22.63 | 22.98 | 22.46 | 22.50 | 141,005 | -0.23(-1.01%) |
Dec 27, 2023 | 23.02 | 23.12 | 22.73 | 22.73 | 203,139 | -0.37(-1.60%) |
Dec 26, 2023 | 23.78 | 24.00 | 22.66 | 23.10 | 280,941 | -0.87(-3.63%) |
Dec 22, 2023 | 23.35 | 24.00 | 23.35 | 23.97 | 373,372 | +0.80(+3.45%) |
Dec 21, 2023 | 23.13 | 23.21 | 22.77 | 23.17 | 324,895 | +0.47(+2.07%) |
Dec 20, 2023 | 22.79 | 23.28 | 22.35 | 22.70 | 569,527 | +0.16(+0.71%) |
Dec 19, 2023 | 22.28 | 22.63 | 21.91 | 22.54 | 486,389 | +0.38(+1.71%) |
Dec 18, 2023 | 22.06 | 22.58 | 21.70 | 22.16 | 580,279 | +1.12(+5.32%) |
Dec 15, 2023 | 20.42 | 21.18 | 20.14 | 21.04 | 467,457 | +1.01(+5.04%) |
Dec 14, 2023 | 19.62 | 20.14 | 19.62 | 20.03 | 354,458 | +0.55(+2.82%) |
Dec 13, 2023 | 19.25 | 19.57 | 18.88 | 19.48 | 440,893 | +0.28(+1.46%) |
Dec 12, 2023 | 19.30 | 19.59 | 19.13 | 19.20 | 374,598 | -0.08(-0.41%) |
Dec 11, 2023 | 19.24 | 19.37 | 18.88 | 19.28 | 249,627 | -0.11(-0.56%) |
Dec 08, 2023 | 19.45 | 19.53 | 19.22 | 19.39 | 228,853 | +0.00(+0.00%) |
Dec 07, 2023 | 19.55 | 19.56 | 19.00 | 19.39 | 263,028 | -0.03(-0.15%) |
Dec 06, 2023 | 19.54 | 20.01 | 19.25 | 19.42 | 354,506 | -0.14(-0.71%) |
Dec 05, 2023 | 19.74 | 19.79 | 19.38 | 19.55 | 277,404 | -0.33(-1.68%) |
Dec 04, 2023 | 20.12 | 20.24 | 19.71 | 19.89 | 154,780 | -0.31(-1.51%) |
Dec 01, 2023 | 20.08 | 20.37 | 19.86 | 20.19 | 256,817 | +0.33(+1.69%) |
Nov 30, 2023 | 19.39 | 20.00 | 19.20 | 19.86 | 313,304 | +0.37(+1.92%) |
Nov 29, 2023 | 19.55 | 19.72 | 19.30 | 19.49 | 294,334 | -0.17(-0.85%) |
Nov 28, 2023 | 20.07 | 20.22 | 19.63 | 19.65 | 187,990 | -0.55(-2.73%) |
Nov 27, 2023 | 20.51 | 20.51 | 20.02 | 20.20 | 305,594 | -0.31(-1.49%) |
Nov 24, 2023 | 20.51 | 20.82 | 20.40 | 20.51 | 188,916 | +0.18(+0.87%) |
Nov 22, 2023 | 19.59 | 20.47 | 19.41 | 20.33 | 439,146 | +0.74(+3.77%) |
Nov 21, 2023 | 19.94 | 20.24 | 19.03 | 19.59 | 1,068,217 | -1.39(-6.62%) |
Nov 20, 2023 | 21.07 | 21.33 | 20.84 | 20.98 | 261,194 | +0.12(+0.57%) |
Nov 17, 2023 | 20.84 | 21.23 | 20.80 | 20.86 | 171,553 | +0.11(+0.52%) |
Nov 16, 2023 | 21.17 | 21.22 | 20.63 | 20.76 | 206,908 | -0.43(-2.04%) |
Nov 15, 2023 | 21.76 | 21.99 | 21.16 | 21.19 | 176,966 | -0.63(-2.89%) |
Nov 14, 2023 | 21.66 | 21.89 | 21.21 | 21.82 | 189,487 | +0.15(+0.68%) |
Nov 13, 2023 | 21.51 | 21.83 | 21.39 | 21.67 | 106,755 | +0.17(+0.78%) |
Nov 10, 2023 | 21.38 | 21.68 | 21.28 | 21.50 | 155,441 | +0.13(+0.60%) |
Nov 09, 2023 | 21.13 | 21.60 | 21.01 | 21.38 | 195,407 | +0.50(+2.41%) |
Nov 08, 2023 | 21.18 | 21.27 | 20.59 | 20.87 | 168,027 | -0.45(-2.12%) |
Nov 07, 2023 | 21.88 | 22.00 | 21.27 | 21.33 | 342,710 | -0.72(-3.26%) |
Nov 06, 2023 | 22.71 | 22.75 | 21.96 | 22.05 | 242,446 | -0.54(-2.40%) |
Nov 03, 2023 | 22.24 | 22.64 | 21.48 | 22.59 | 464,897 | +0.30(+1.33%) |
Nov 02, 2023 | 22.15 | 22.43 | 21.94 | 22.29 | 217,340 | +0.17(+0.76%) |
Nov 01, 2023 | 21.74 | 22.24 | 21.74 | 22.12 | 255,921 | +0.43(+2.00%) |
Oct 31, 2023 | 21.66 | 22.14 | 21.43 | 21.69 | 270,685 | -0.15(-0.68%) |
Oct 30, 2023 | 22.36 | 22.64 | 21.17 | 21.84 | 707,106 | -0.41(-1.86%) |
Oct 27, 2023 | 21.63 | 22.29 | 21.54 | 22.25 | 291,142 | +0.75(+3.48%) |
Oct 26, 2023 | 21.24 | 21.62 | 21.00 | 21.50 | 341,225 | +0.31(+1.44%) |
Oct 25, 2023 | 20.92 | 21.25 | 20.88 | 21.20 | 162,523 | +0.27(+1.27%) |
Oct 24, 2023 | 20.61 | 21.21 | 20.61 | 20.93 | 178,523 | +0.49(+2.41%) |
Oct 23, 2023 | 20.40 | 20.83 | 20.14 | 20.44 | 184,178 | -0.21(-1.00%) |
Oct 20, 2023 | 20.77 | 21.07 | 20.61 | 20.65 | 155,269 | -0.32(-1.50%) |
Oct 19, 2023 | 21.18 | 21.30 | 20.78 | 20.96 | 165,190 | +0.00(+0.00%) |
Oct 18, 2023 | 21.33 | 21.33 | 20.85 | 20.96 | 223,517 | -0.35(-1.65%) |
Oct 17, 2023 | 21.19 | 21.62 | 21.17 | 21.32 | 203,582 | +0.20(+0.95%) |
Oct 16, 2023 | 21.01 | 21.34 | 20.70 | 21.11 | 303,405 | +0.21(+1.00%) |
Oct 13, 2023 | 20.83 | 21.22 | 20.79 | 20.91 | 443,831 | +0.25(+1.20%) |
Oct 12, 2023 | 20.49 | 20.83 | 20.33 | 20.66 | 380,532 | +0.31(+1.55%) |
Oct 11, 2023 | 20.40 | 20.57 | 20.11 | 20.34 | 205,619 | -0.06(-0.28%) |
Oct 10, 2023 | 20.14 | 20.68 | 20.14 | 20.40 | 289,820 | +0.24(+1.18%) |
Oct 09, 2023 | 19.78 | 20.49 | 19.78 | 20.16 | 274,437 | +0.61(+3.12%) |
Oct 06, 2023 | 18.97 | 19.63 | 18.80 | 19.55 | 281,616 | +0.40(+2.09%) |
Oct 05, 2023 | 18.30 | 19.30 | 18.30 | 19.15 | 270,137 | +0.77(+4.20%) |
Oct 04, 2023 | 18.88 | 18.94 | 18.06 | 18.38 | 385,848 | -0.57(-3.02%) |
Oct 03, 2023 | 19.35 | 19.35 | 18.76 | 18.95 | 215,588 | -0.49(-2.50%) |