Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.19 | 19.27 | 19.00 | 19.03 | 3,455,655 | -0.24(-1.25%) |
Dec 28, 2023 | 19.12 | 19.34 | 19.09 | 19.27 | 2,960,420 | +0.09(+0.47%) |
Dec 27, 2023 | 19.22 | 19.30 | 19.08 | 19.18 | 3,924,671 | -0.05(-0.26%) |
Dec 26, 2023 | 19.30 | 19.36 | 19.23 | 19.23 | 2,418,577 | -0.11(-0.57%) |
Dec 22, 2023 | 19.32 | 19.41 | 19.23 | 19.34 | 2,148,148 | +0.06(+0.31%) |
Dec 21, 2023 | 19.19 | 19.36 | 19.15 | 19.28 | 3,847,213 | +0.38(+2.01%) |
Dec 20, 2023 | 19.10 | 19.38 | 18.88 | 18.90 | 4,955,486 | -0.31(-1.61%) |
Dec 19, 2023 | 19.08 | 19.30 | 19.05 | 19.21 | 3,545,339 | +0.21(+1.11%) |
Dec 18, 2023 | 19.10 | 19.10 | 18.83 | 19.00 | 6,489,474 | -0.18(-0.94%) |
Dec 15, 2023 | 19.21 | 19.31 | 19.07 | 19.18 | 7,752,854 | -0.08(-0.42%) |
Dec 14, 2023 | 18.92 | 19.34 | 18.92 | 19.26 | 7,396,401 | +0.51(+2.72%) |
Dec 13, 2023 | 18.47 | 18.77 | 18.12 | 18.75 | 8,911,171 | +0.12(+0.64%) |
Dec 12, 2023 | 18.38 | 18.72 | 18.36 | 18.63 | 5,075,380 | +0.19(+1.03%) |
Dec 11, 2023 | 18.38 | 18.50 | 18.27 | 18.44 | 5,411,722 | +0.00(+0.00%) |
Dec 08, 2023 | 18.50 | 18.60 | 18.36 | 18.44 | 6,311,398 | -0.11(-0.59%) |
Dec 07, 2023 | 18.35 | 18.60 | 18.27 | 18.55 | 5,773,370 | +0.44(+2.43%) |
Dec 06, 2023 | 17.97 | 18.39 | 17.97 | 18.11 | 6,111,181 | +0.33(+1.86%) |
Dec 05, 2023 | 17.90 | 17.95 | 17.67 | 17.78 | 5,662,424 | -0.28(-1.55%) |
Dec 04, 2023 | 17.75 | 18.09 | 17.63 | 18.06 | 9,105,039 | +0.74(+4.27%) |
Dec 01, 2023 | 16.79 | 17.32 | 16.77 | 17.32 | 9,093,933 | +0.46(+2.73%) |
Nov 30, 2023 | 16.83 | 16.87 | 16.54 | 16.86 | 4,704,218 | +0.11(+0.66%) |
Nov 29, 2023 | 16.75 | 16.99 | 16.71 | 16.75 | 4,377,165 | +0.08(+0.48%) |
Nov 28, 2023 | 16.56 | 16.68 | 16.44 | 16.67 | 4,856,752 | +0.07(+0.42%) |
Nov 27, 2023 | 16.73 | 16.73 | 16.52 | 16.60 | 4,750,129 | -0.21(-1.25%) |
Nov 24, 2023 | 16.73 | 16.83 | 16.68 | 16.81 | 2,870,273 | +0.06(+0.36%) |
Nov 22, 2023 | 16.91 | 17.14 | 16.67 | 16.75 | 6,805,435 | +0.11(+0.66%) |
Nov 21, 2023 | 16.79 | 16.83 | 16.60 | 16.64 | 3,937,204 | -0.30(-1.77%) |
Nov 20, 2023 | 16.67 | 16.96 | 16.59 | 16.94 | 3,840,981 | +0.22(+1.32%) |
Nov 17, 2023 | 16.56 | 16.73 | 16.51 | 16.72 | 4,687,446 | +0.28(+1.70%) |
Nov 16, 2023 | 16.66 | 16.77 | 16.36 | 16.44 | 7,377,670 | -0.26(-1.56%) |
Nov 15, 2023 | 16.56 | 17.01 | 16.53 | 16.70 | 7,863,007 | +0.24(+1.46%) |
Nov 14, 2023 | 16.10 | 16.48 | 16.07 | 16.46 | 13,413,822 | +0.75(+4.77%) |
Nov 13, 2023 | 15.60 | 15.83 | 15.50 | 15.71 | 3,268,146 | +0.02(+0.13%) |
Nov 10, 2023 | 15.54 | 15.73 | 15.39 | 15.69 | 5,143,496 | +0.18(+1.16%) |
Nov 09, 2023 | 15.94 | 16.03 | 15.49 | 15.51 | 7,373,201 | -0.34(-2.15%) |
Nov 08, 2023 | 15.82 | 16.12 | 15.81 | 15.85 | 6,945,991 | +0.15(+0.96%) |
Nov 07, 2023 | 15.72 | 15.78 | 15.55 | 15.70 | 5,619,302 | +0.03(+0.19%) |
Nov 06, 2023 | 15.98 | 16.05 | 15.55 | 15.67 | 5,281,924 | -0.27(-1.69%) |
Nov 03, 2023 | 15.57 | 15.99 | 15.57 | 15.94 | 8,078,162 | +0.61(+3.98%) |
Nov 02, 2023 | 15.06 | 15.33 | 15.06 | 15.33 | 5,512,884 | +0.49(+3.30%) |
Nov 01, 2023 | 14.90 | 15.00 | 14.70 | 14.84 | 5,167,699 | -0.08(-0.54%) |
Oct 31, 2023 | 14.91 | 14.97 | 14.69 | 14.92 | 5,501,933 | -0.11(-0.73%) |
Oct 30, 2023 | 14.85 | 15.08 | 14.82 | 15.03 | 5,283,618 | +0.29(+1.97%) |
Oct 27, 2023 | 14.99 | 15.05 | 14.70 | 14.74 | 6,598,901 | -0.26(-1.73%) |
Oct 26, 2023 | 14.93 | 15.13 | 14.79 | 15.00 | 7,287,568 | +0.13(+0.87%) |
Oct 25, 2023 | 15.06 | 15.09 | 14.87 | 14.87 | 4,896,983 | -0.27(-1.78%) |
Oct 24, 2023 | 15.26 | 15.35 | 15.03 | 15.14 | 5,052,405 | -0.05(-0.33%) |
Oct 23, 2023 | 15.10 | 15.44 | 15.00 | 15.19 | 6,922,359 | +0.06(+0.40%) |
Oct 20, 2023 | 15.32 | 15.34 | 15.13 | 15.13 | 4,123,797 | -0.24(-1.56%) |
Oct 19, 2023 | 15.54 | 15.70 | 15.36 | 15.37 | 6,136,974 | -0.12(-0.77%) |
Oct 18, 2023 | 15.96 | 15.96 | 15.49 | 15.49 | 6,749,674 | -0.71(-4.38%) |
Oct 17, 2023 | 16.03 | 16.36 | 16.03 | 16.20 | 3,149,612 | +0.05(+0.31%) |
Oct 16, 2023 | 15.97 | 16.20 | 15.89 | 16.15 | 6,174,252 | +0.25(+1.57%) |
Oct 13, 2023 | 16.16 | 16.21 | 15.84 | 15.90 | 6,292,310 | -0.33(-2.03%) |
Oct 12, 2023 | 16.80 | 16.80 | 16.10 | 16.23 | 8,067,542 | -0.38(-2.29%) |
Oct 11, 2023 | 16.66 | 16.90 | 16.45 | 16.61 | 6,630,437 | -0.01(-0.06%) |
Oct 10, 2023 | 16.52 | 16.84 | 16.49 | 16.62 | 5,776,913 | +0.28(+1.71%) |
Oct 09, 2023 | 16.38 | 16.42 | 16.04 | 16.34 | 7,129,574 | -0.43(-2.56%) |
Oct 06, 2023 | 16.58 | 16.93 | 16.46 | 16.77 | 4,896,282 | +0.08(+0.48%) |
Oct 05, 2023 | 16.84 | 16.84 | 16.52 | 16.69 | 4,150,544 | -0.03(-0.18%) |
Oct 04, 2023 | 16.42 | 16.77 | 16.38 | 16.72 | 6,644,966 | +0.33(+2.01%) |
Oct 03, 2023 | 16.72 | 16.77 | 16.37 | 16.39 | 4,909,417 | -0.40(-2.38%) |