Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.49 | 18.59 | 17.94 | 18.24 | 647,020 | +0.34(+1.90%) |
Dec 28, 2023 | 17.60 | 17.93 | 17.48 | 17.90 | 659,281 | +0.44(+2.52%) |
Dec 27, 2023 | 17.71 | 17.71 | 17.22 | 17.46 | 669,142 | -0.03(-0.17%) |
Dec 26, 2023 | 17.50 | 17.78 | 17.49 | 17.49 | 324,106 | -0.17(-0.96%) |
Dec 22, 2023 | 17.16 | 17.74 | 16.98 | 17.66 | 2,715,370 | +0.36(+2.08%) |
Dec 21, 2023 | 17.35 | 17.50 | 17.14 | 17.30 | 731,415 | -0.39(-2.20%) |
Dec 20, 2023 | 17.36 | 17.70 | 17.29 | 17.69 | 496,057 | -0.07(-0.39%) |
Dec 19, 2023 | 17.92 | 17.98 | 17.59 | 17.76 | 516,782 | -0.36(-2.01%) |
Dec 18, 2023 | 18.00 | 18.34 | 18.00 | 18.12 | 1,098,115 | +0.02(+0.08%) |
Dec 15, 2023 | 17.85 | 18.21 | 17.79 | 18.11 | 572,772 | +0.52(+2.96%) |
Dec 14, 2023 | 17.83 | 17.83 | 17.48 | 17.59 | 2,265,523 | -0.67(-3.67%) |
Dec 13, 2023 | 20.25 | 20.53 | 18.24 | 18.26 | 2,260,280 | -1.81(-9.02%) |
Dec 12, 2023 | 19.84 | 20.20 | 19.84 | 20.07 | 552,763 | +0.14(+0.70%) |
Dec 11, 2023 | 19.85 | 20.12 | 19.80 | 19.93 | 615,733 | +0.32(+1.63%) |
Dec 08, 2023 | 19.13 | 19.73 | 18.81 | 19.61 | 1,082,934 | +1.22(+6.63%) |
Dec 07, 2023 | 18.23 | 18.71 | 18.21 | 18.39 | 573,568 | +0.22(+1.21%) |
Dec 06, 2023 | 17.74 | 18.26 | 17.72 | 18.17 | 1,750,012 | +0.33(+1.85%) |
Dec 05, 2023 | 17.52 | 18.07 | 17.44 | 17.84 | 1,172,459 | +0.57(+3.30%) |
Dec 04, 2023 | 16.85 | 17.41 | 16.65 | 17.27 | 2,977,616 | +1.19(+7.40%) |
Dec 01, 2023 | 16.38 | 16.80 | 15.99 | 16.08 | 2,462,217 | -0.26(-1.57%) |
Nov 30, 2023 | 16.56 | 16.72 | 16.31 | 16.34 | 730,530 | -0.35(-2.12%) |
Nov 29, 2023 | 16.58 | 16.77 | 16.31 | 16.69 | 789,558 | +0.05(+0.30%) |
Nov 28, 2023 | 17.00 | 17.13 | 16.64 | 16.64 | 675,681 | -0.50(-2.92%) |
Nov 27, 2023 | 16.98 | 17.24 | 16.93 | 17.14 | 646,935 | -0.49(-2.78%) |
Nov 24, 2023 | 18.07 | 18.07 | 17.60 | 17.63 | 529,947 | -1.05(-5.62%) |
Nov 22, 2023 | 18.60 | 18.82 | 18.42 | 18.68 | 306,269 | +0.24(+1.30%) |
Nov 21, 2023 | 18.28 | 18.51 | 18.44 | 433,235 | -0.55(-2.90%) | |
Nov 20, 2023 | 19.08 | 19.13 | 18.77 | 18.99 | 400,095 | +0.47(+2.54%) |
Nov 17, 2023 | 18.41 | 18.62 | 18.34 | 18.52 | 364,924 | +0.03(+0.16%) |
Nov 16, 2023 | 18.27 | 18.50 | 17.96 | 18.49 | 761,238 | -0.53(-2.79%) |
Nov 15, 2023 | 19.19 | 19.40 | 18.91 | 19.02 | 425,744 | -0.56(-2.86%) |
Nov 14, 2023 | 20.06 | 20.16 | 19.42 | 19.58 | 397,941 | -1.49(-7.07%) |
Nov 13, 2023 | 21.62 | 21.77 | 20.98 | 21.07 | 334,315 | -0.18(-0.85%) |
Nov 10, 2023 | 20.89 | 21.28 | 20.76 | 21.25 | 468,075 | +0.72(+3.51%) |
Nov 09, 2023 | 20.44 | 20.64 | 19.82 | 20.53 | 394,464 | -0.08(-0.39%) |
Nov 08, 2023 | 20.31 | 20.69 | 20.08 | 20.61 | 300,143 | +0.12(+0.59%) |
Nov 07, 2023 | 20.50 | 20.77 | 20.44 | 20.49 | 258,072 | +0.69(+3.48%) |
Nov 06, 2023 | 19.54 | 19.84 | 19.54 | 19.80 | 320,127 | +0.28(+1.43%) |
Nov 03, 2023 | 19.90 | 20.00 | 19.30 | 19.52 | 491,943 | -0.71(-3.51%) |
Nov 02, 2023 | 19.84 | 20.44 | 19.79 | 20.23 | 307,939 | +0.18(+0.90%) |
Nov 01, 2023 | 20.28 | 20.62 | 19.78 | 20.05 | 608,020 | +0.01(+0.05%) |
Oct 31, 2023 | 19.70 | 20.29 | 19.30 | 20.04 | 519,481 | +0.77(+4.00%) |
Oct 30, 2023 | 18.82 | 19.52 | 18.78 | 19.27 | 383,190 | -0.39(-1.96%) |
Oct 27, 2023 | 20.13 | 20.43 | 19.64 | 19.66 | 493,875 | -0.61(-2.99%) |
Oct 26, 2023 | 20.15 | 20.82 | 20.04 | 20.26 | 471,075 | +0.21(+1.05%) |
Oct 25, 2023 | 20.12 | 20.59 | 19.81 | 20.05 | 563,688 | +0.13(+0.65%) |
Oct 24, 2023 | 20.11 | 20.23 | 19.80 | 19.92 | 498,271 | +0.07(+0.35%) |
Oct 23, 2023 | 19.57 | 19.94 | 19.47 | 19.85 | 503,994 | +0.65(+3.39%) |
Oct 20, 2023 | 19.64 | 19.64 | 18.58 | 19.20 | 1,056,537 | -0.60(-3.03%) |
Oct 19, 2023 | 20.14 | 20.47 | 19.70 | 19.80 | 651,846 | -0.23(-1.15%) |
Oct 18, 2023 | 19.55 | 20.37 | 19.30 | 20.03 | 585,513 | -0.05(-0.25%) |
Oct 17, 2023 | 20.41 | 20.49 | 19.77 | 20.08 | 340,755 | -0.48(-2.33%) |
Oct 16, 2023 | 20.53 | 20.64 | 20.32 | 20.56 | 146,521 | +0.21(+1.03%) |
Oct 13, 2023 | 21.01 | 21.06 | 20.12 | 20.35 | 612,689 | -1.87(-8.42%) |
Oct 12, 2023 | 21.69 | 22.33 | 21.48 | 22.22 | 329,416 | +0.50(+2.30%) |
Oct 11, 2023 | 21.77 | 22.00 | 21.56 | 21.72 | 314,850 | -0.44(-1.99%) |
Oct 10, 2023 | 22.22 | 22.41 | 22.00 | 22.16 | 330,979 | +0.13(+0.59%) |
Oct 09, 2023 | 22.55 | 22.62 | 22.01 | 22.03 | 188,844 | -0.70(-3.08%) |
Oct 06, 2023 | 22.98 | 23.98 | 22.57 | 22.73 | 457,146 | -1.32(-5.49%) |
Oct 05, 2023 | 23.79 | 24.66 | 23.66 | 24.05 | 247,608 | +0.22(+0.92%) |
Oct 04, 2023 | 23.55 | 24.66 | 23.55 | 23.83 | 302,163 | +0.32(+1.36%) |
Oct 03, 2023 | 23.88 | 24.02 | 23.04 | 23.51 | 375,518 | -0.02(-0.08%) |