Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.03 | 20.21 | 19.93 | 19.95 | 4,962,486 | -0.23(-1.13%) |
Dec 28, 2023 | 19.71 | 20.23 | 19.70 | 20.18 | 5,300,157 | +0.25(+1.24%) |
Dec 27, 2023 | 20.18 | 20.21 | 19.69 | 19.93 | 5,707,867 | -0.22(-1.08%) |
Dec 26, 2023 | 19.83 | 20.22 | 19.81 | 20.15 | 7,181,239 | +0.33(+1.65%) |
Dec 22, 2023 | 19.68 | 19.95 | 19.49 | 19.82 | 5,155,874 | -0.09(-0.45%) |
Dec 21, 2023 | 19.85 | 19.97 | 19.65 | 19.91 | 5,953,993 | +0.25(+1.26%) |
Dec 20, 2023 | 20.04 | 20.22 | 19.66 | 19.67 | 8,499,405 | -0.43(-2.12%) |
Dec 19, 2023 | 20.05 | 20.33 | 19.83 | 20.09 | 9,590,752 | +0.20(+1.00%) |
Dec 18, 2023 | 19.75 | 20.06 | 19.49 | 19.89 | 12,126,346 | +0.35(+1.78%) |
Dec 15, 2023 | 19.57 | 19.73 | 19.28 | 19.55 | 13,425,906 | +0.09(+0.46%) |
Dec 14, 2023 | 19.78 | 20.01 | 19.20 | 19.46 | 11,875,514 | +0.24(+1.27%) |
Dec 13, 2023 | 18.76 | 19.29 | 18.11 | 19.21 | 19,306,392 | +0.48(+2.57%) |
Dec 12, 2023 | 19.84 | 19.87 | 18.67 | 18.73 | 27,484,934 | -1.69(-8.28%) |
Dec 11, 2023 | 19.61 | 20.89 | 19.19 | 20.42 | 68,679,904 | +3.32(+19.44%) |
Dec 08, 2023 | 16.67 | 17.16 | 16.59 | 17.10 | 12,140,849 | +0.39(+2.35%) |
Dec 07, 2023 | 16.13 | 16.84 | 16.08 | 16.71 | 9,653,449 | +0.61(+3.79%) |
Dec 06, 2023 | 16.26 | 16.55 | 16.08 | 16.10 | 11,488,229 | -0.09(-0.55%) |
Dec 05, 2023 | 16.92 | 16.99 | 16.18 | 16.19 | 15,008,252 | -1.00(-5.83%) |
Dec 04, 2023 | 16.84 | 17.39 | 16.80 | 17.19 | 15,432,435 | +0.34(+2.04%) |
Dec 01, 2023 | 15.57 | 16.85 | 15.52 | 16.84 | 21,249,672 | +1.25(+8.01%) |
Nov 30, 2023 | 15.50 | 15.71 | 15.21 | 15.60 | 12,958,424 | +0.22(+1.41%) |
Nov 29, 2023 | 14.87 | 15.62 | 14.86 | 15.38 | 14,523,244 | +0.67(+4.55%) |
Nov 28, 2023 | 14.56 | 14.75 | 14.30 | 14.71 | 14,960,595 | +0.06(+0.40%) |
Nov 27, 2023 | 14.61 | 14.71 | 14.25 | 14.65 | 18,892,044 | +0.03(+0.20%) |
Nov 24, 2023 | 14.61 | 14.77 | 14.36 | 14.62 | 9,039,272 | +0.03(+0.20%) |
Nov 22, 2023 | 14.75 | 14.81 | 14.44 | 14.59 | 13,592,043 | -0.12(-0.80%) |
Nov 21, 2023 | 14.52 | 14.72 | 14.12 | 14.71 | 15,831,144 | +0.00(+0.00%) |
Nov 20, 2023 | 14.18 | 14.87 | 14.04 | 14.71 | 21,612,218 | +0.51(+3.60%) |
Nov 17, 2023 | 13.30 | 14.20 | 13.28 | 14.20 | 27,899,538 | +1.09(+8.33%) |
Nov 16, 2023 | 13.96 | 14.19 | 12.88 | 13.11 | 54,349,340 | +0.71(+5.71%) |
Nov 15, 2023 | 11.89 | 12.67 | 11.87 | 12.40 | 29,068,630 | +0.87(+7.50%) |
Nov 14, 2023 | 10.81 | 11.73 | 10.81 | 11.53 | 20,369,694 | +0.97(+9.22%) |
Nov 13, 2023 | 10.65 | 10.77 | 10.41 | 10.56 | 16,243,389 | -0.23(-2.10%) |
Nov 10, 2023 | 10.92 | 10.97 | 10.54 | 10.79 | 13,138,077 | -0.12(-1.08%) |
Nov 09, 2023 | 11.43 | 11.49 | 10.85 | 10.90 | 13,279,967 | -0.44(-3.90%) |
Nov 08, 2023 | 12.11 | 12.16 | 11.30 | 11.35 | 15,565,921 | -0.86(-7.01%) |
Nov 07, 2023 | 12.14 | 12.45 | 12.14 | 12.20 | 8,765,434 | -0.12(-0.96%) |
Nov 06, 2023 | 12.78 | 12.80 | 12.14 | 12.32 | 10,882,260 | -0.41(-3.24%) |
Nov 03, 2023 | 12.53 | 12.84 | 12.45 | 12.73 | 11,405,119 | +0.41(+3.35%) |
Nov 02, 2023 | 11.98 | 12.32 | 11.96 | 12.32 | 10,567,444 | +0.46(+3.90%) |
Nov 01, 2023 | 11.98 | 11.99 | 11.57 | 11.86 | 8,695,619 | -0.12(-0.99%) |
Oct 31, 2023 | 11.74 | 12.04 | 11.62 | 11.98 | 8,270,586 | +0.16(+1.33%) |
Oct 30, 2023 | 11.64 | 11.91 | 11.53 | 11.82 | 6,859,920 | +0.33(+2.91%) |
Oct 27, 2023 | 11.70 | 11.79 | 11.37 | 11.49 | 8,457,963 | -0.15(-1.27%) |
Oct 26, 2023 | 11.43 | 11.73 | 11.25 | 11.63 | 7,484,681 | +0.26(+2.25%) |
Oct 25, 2023 | 11.35 | 11.48 | 11.18 | 11.38 | 9,633,619 | -0.01(-0.09%) |
Oct 24, 2023 | 11.20 | 11.41 | 11.13 | 11.39 | 8,454,819 | +0.26(+2.30%) |
Oct 23, 2023 | 11.09 | 11.31 | 10.84 | 11.13 | 10,709,995 | -0.15(-1.31%) |
Oct 20, 2023 | 11.16 | 11.38 | 11.10 | 11.28 | 8,366,795 | +0.09(+0.79%) |
Oct 19, 2023 | 11.22 | 11.39 | 11.01 | 11.19 | 8,552,841 | -0.04(-0.35%) |
Oct 18, 2023 | 11.23 | 11.33 | 11.11 | 11.23 | 8,470,773 | -0.05(-0.44%) |
Oct 17, 2023 | 10.70 | 11.40 | 10.70 | 11.28 | 12,997,543 | +0.52(+4.84%) |
Oct 16, 2023 | 10.46 | 10.84 | 10.45 | 10.76 | 9,548,073 | +0.36(+3.50%) |
Oct 13, 2023 | 10.59 | 10.65 | 10.36 | 10.39 | 9,040,195 | -0.26(-2.40%) |
Oct 12, 2023 | 10.83 | 10.84 | 10.49 | 10.65 | 9,774,890 | -0.15(-1.37%) |
Oct 11, 2023 | 10.95 | 11.10 | 10.73 | 10.80 | 7,657,664 | -0.17(-1.52%) |
Oct 10, 2023 | 10.98 | 11.16 | 10.91 | 10.96 | 9,252,203 | +0.08(+0.72%) |
Oct 09, 2023 | 10.74 | 10.99 | 10.59 | 10.89 | 8,963,116 | -0.04(-0.36%) |
Oct 06, 2023 | 10.82 | 11.09 | 10.57 | 10.92 | 10,077,567 | +0.00(+0.00%) |
Oct 05, 2023 | 11.19 | 11.36 | 10.90 | 10.92 | 8,782,905 | -0.36(-3.22%) |
Oct 04, 2023 | 11.38 | 11.51 | 11.20 | 11.29 | 9,817,514 | +0.06(+0.52%) |
Oct 03, 2023 | 11.23 | 11.48 | 11.15 | 11.23 | 8,322,997 | -0.13(-1.13%) |