Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.36 | 19.39 | 19.16 | 19.17 | 1,483,349 | -0.18(-0.92%) |
Dec 28, 2023 | 19.28 | 19.44 | 19.26 | 19.35 | 936,543 | -0.01(-0.05%) |
Dec 27, 2023 | 19.36 | 19.42 | 19.29 | 19.36 | 1,239,746 | +0.03(+0.15%) |
Dec 26, 2023 | 19.32 | 19.48 | 19.30 | 19.33 | 1,568,618 | -0.01(-0.05%) |
Dec 22, 2023 | 19.31 | 19.48 | 19.28 | 19.34 | 1,103,140 | +0.08(+0.41%) |
Dec 21, 2023 | 19.19 | 19.29 | 19.04 | 19.26 | 1,471,894 | +0.17(+0.89%) |
Dec 20, 2023 | 19.16 | 19.52 | 19.08 | 19.09 | 1,596,825 | -0.12(-0.62%) |
Dec 19, 2023 | 18.84 | 19.29 | 18.82 | 19.21 | 1,654,336 | +0.40(+2.11%) |
Dec 18, 2023 | 18.94 | 19.15 | 18.71 | 18.82 | 1,890,910 | -0.03(-0.16%) |
Dec 15, 2023 | 19.05 | 19.11 | 18.78 | 18.85 | 4,919,350 | -0.23(-1.20%) |
Dec 14, 2023 | 18.73 | 19.16 | 18.66 | 19.07 | 2,678,881 | +0.50(+2.68%) |
Dec 13, 2023 | 18.27 | 18.64 | 18.27 | 18.58 | 3,353,462 | +0.38(+2.08%) |
Dec 12, 2023 | 18.08 | 18.32 | 18.05 | 18.20 | 1,972,522 | +0.09(+0.49%) |
Dec 11, 2023 | 17.93 | 18.19 | 17.93 | 18.11 | 1,874,646 | +0.14(+0.77%) |
Dec 08, 2023 | 17.61 | 17.99 | 17.61 | 17.97 | 1,596,209 | +0.33(+1.86%) |
Dec 07, 2023 | 17.40 | 17.64 | 17.32 | 17.64 | 1,436,711 | +0.28(+1.60%) |
Dec 06, 2023 | 17.40 | 17.71 | 17.33 | 17.37 | 1,904,927 | -0.13(-0.74%) |
Dec 05, 2023 | 17.72 | 17.83 | 17.48 | 17.49 | 1,485,419 | -0.33(-1.84%) |
Dec 04, 2023 | 17.57 | 17.84 | 17.57 | 17.82 | 1,517,925 | +0.20(+1.13%) |
Dec 01, 2023 | 17.45 | 17.75 | 17.38 | 17.62 | 1,624,607 | +0.14(+0.80%) |
Nov 30, 2023 | 17.27 | 17.58 | 17.22 | 17.48 | 2,166,381 | +0.25(+1.44%) |
Nov 29, 2023 | 17.39 | 17.53 | 17.21 | 17.24 | 2,460,562 | -0.08(-0.46%) |
Nov 28, 2023 | 17.44 | 17.50 | 17.30 | 17.32 | 1,099,071 | -0.19(-1.08%) |
Nov 27, 2023 | 17.48 | 17.58 | 17.46 | 17.50 | 1,643,842 | -0.05(-0.28%) |
Nov 24, 2023 | 17.50 | 17.57 | 17.49 | 17.55 | 480,071 | +0.10(+0.57%) |
Nov 22, 2023 | 17.40 | 17.55 | 17.39 | 17.45 | 1,086,407 | +0.19(+1.09%) |
Nov 21, 2023 | 17.41 | 17.52 | 17.25 | 17.27 | 1,249,776 | -0.22(-1.25%) |
Nov 20, 2023 | 17.41 | 17.55 | 17.38 | 17.48 | 1,188,655 | +0.08(+0.46%) |
Nov 17, 2023 | 17.31 | 17.45 | 17.30 | 17.40 | 1,691,612 | +0.21(+1.21%) |
Nov 16, 2023 | 17.72 | 17.81 | 17.15 | 17.20 | 1,610,656 | -0.55(-3.08%) |
Nov 15, 2023 | 17.65 | 17.85 | 17.65 | 17.74 | 1,410,848 | -0.06(-0.33%) |
Nov 14, 2023 | 17.71 | 17.86 | 17.71 | 17.80 | 2,090,611 | +0.33(+1.88%) |
Nov 13, 2023 | 17.51 | 17.62 | 17.46 | 17.47 | 1,598,767 | -0.11(-0.62%) |
Nov 10, 2023 | 17.37 | 17.58 | 17.36 | 17.58 | 1,735,423 | +0.29(+1.67%) |
Nov 09, 2023 | 17.30 | 17.40 | 17.21 | 17.30 | 1,458,811 | +0.01(+0.06%) |
Nov 08, 2023 | 17.37 | 17.44 | 17.22 | 17.29 | 1,302,212 | -0.10(-0.60%) |
Nov 07, 2023 | 17.46 | 17.50 | 17.21 | 17.39 | 1,835,719 | -0.12(-0.68%) |
Nov 06, 2023 | 17.58 | 17.67 | 17.28 | 17.51 | 1,716,375 | -0.01(-0.06%) |
Nov 03, 2023 | 17.24 | 17.59 | 17.18 | 17.52 | 1,481,497 | +0.53(+3.14%) |
Nov 02, 2023 | 16.88 | 16.99 | 16.74 | 16.99 | 1,771,538 | +0.28(+1.65%) |
Nov 01, 2023 | 16.70 | 16.76 | 16.26 | 16.71 | 3,043,139 | +0.08(+0.48%) |
Oct 31, 2023 | 16.47 | 16.76 | 16.47 | 16.63 | 2,857,940 | +0.15(+0.90%) |
Oct 30, 2023 | 16.36 | 16.53 | 16.34 | 16.48 | 2,672,978 | +0.23(+1.40%) |
Oct 27, 2023 | 16.31 | 16.39 | 16.12 | 16.25 | 1,790,650 | -0.09(-0.54%) |
Oct 26, 2023 | 16.41 | 16.62 | 16.32 | 16.34 | 2,127,828 | +0.01(+0.06%) |
Oct 25, 2023 | 16.32 | 16.50 | 16.30 | 16.33 | 1,426,618 | -0.07(-0.42%) |
Oct 24, 2023 | 16.49 | 16.61 | 16.30 | 16.40 | 1,891,486 | +0.02(+0.12%) |
Oct 23, 2023 | 16.40 | 16.51 | 16.32 | 16.38 | 2,059,118 | -0.10(-0.60%) |
Oct 20, 2023 | 16.64 | 16.76 | 16.39 | 16.48 | 2,362,680 | -0.10(-0.60%) |
Oct 19, 2023 | 17.07 | 17.13 | 16.51 | 16.58 | 2,333,542 | -0.54(-3.17%) |
Oct 18, 2023 | 17.30 | 17.35 | 17.04 | 17.12 | 1,434,529 | -0.24(-1.37%) |
Oct 17, 2023 | 17.25 | 17.50 | 17.22 | 17.36 | 1,476,895 | +0.08(+0.46%) |
Oct 16, 2023 | 17.16 | 17.37 | 17.04 | 17.28 | 1,367,573 | +0.33(+1.92%) |
Oct 13, 2023 | 17.30 | 17.42 | 16.88 | 16.96 | 1,631,865 | -0.26(-1.49%) |
Oct 12, 2023 | 17.42 | 17.42 | 16.97 | 17.21 | 1,594,766 | -0.16(-0.91%) |
Oct 11, 2023 | 17.14 | 17.39 | 17.14 | 17.37 | 1,230,653 | +0.22(+1.27%) |
Oct 10, 2023 | 17.17 | 17.29 | 17.10 | 17.15 | 1,549,862 | +0.12(+0.70%) |
Oct 09, 2023 | 16.84 | 17.15 | 16.84 | 17.03 | 1,410,503 | +0.13(+0.76%) |
Oct 06, 2023 | 16.92 | 17.14 | 16.89 | 16.91 | 1,524,481 | -0.02(-0.12%) |
Oct 05, 2023 | 16.60 | 16.95 | 16.60 | 16.93 | 2,450,662 | +0.32(+1.90%) |
Oct 04, 2023 | 16.25 | 16.68 | 16.25 | 16.61 | 2,357,616 | +0.36(+2.19%) |
Oct 03, 2023 | 16.33 | 16.45 | 16.10 | 16.25 | 2,147,443 | -0.20(-1.20%) |