Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.73 | 17.81 | 17.54 | 17.80 | 12,155,998 | +0.00(+0.00%) |
Dec 28, 2023 | 18.06 | 18.12 | 17.79 | 17.80 | 12,282,377 | -0.37(-2.06%) |
Dec 27, 2023 | 17.93 | 18.24 | 17.93 | 18.17 | 12,887,866 | +0.30(+1.65%) |
Dec 26, 2023 | 18.01 | 18.02 | 17.78 | 17.87 | 6,531,682 | +0.01(+0.05%) |
Dec 22, 2023 | 18.00 | 18.25 | 17.86 | 17.86 | 21,629,948 | +0.19(+1.06%) |
Dec 21, 2023 | 17.80 | 17.87 | 17.60 | 17.68 | 15,710,498 | +0.20(+1.13%) |
Dec 20, 2023 | 17.82 | 17.84 | 17.46 | 17.48 | 15,321,413 | -0.31(-1.77%) |
Dec 19, 2023 | 17.45 | 17.94 | 17.44 | 17.80 | 17,329,952 | +0.35(+2.03%) |
Dec 18, 2023 | 17.29 | 17.46 | 17.17 | 17.44 | 15,215,148 | +0.22(+1.26%) |
Dec 15, 2023 | 17.29 | 17.36 | 17.13 | 17.23 | 20,284,904 | -0.14(-0.79%) |
Dec 14, 2023 | 17.30 | 17.67 | 17.28 | 17.36 | 20,467,992 | +0.22(+1.26%) |
Dec 13, 2023 | 16.05 | 17.15 | 16.00 | 17.15 | 21,336,036 | +1.07(+6.67%) |
Dec 12, 2023 | 16.44 | 16.45 | 16.00 | 16.07 | 13,661,606 | -0.32(-1.98%) |
Dec 11, 2023 | 16.33 | 16.44 | 16.16 | 16.40 | 13,833,755 | -0.12(-0.72%) |
Dec 08, 2023 | 16.60 | 16.75 | 16.40 | 16.52 | 18,558,874 | -0.42(-2.50%) |
Dec 07, 2023 | 17.14 | 17.18 | 16.83 | 16.94 | 14,362,807 | -0.14(-0.81%) |
Dec 06, 2023 | 17.23 | 17.35 | 17.06 | 17.08 | 13,063,491 | -0.06(-0.34%) |
Dec 05, 2023 | 17.13 | 17.24 | 16.95 | 17.14 | 16,443,367 | -0.11(-0.63%) |
Dec 04, 2023 | 17.31 | 17.36 | 17.08 | 17.25 | 21,198,102 | -0.20(-1.13%) |
Dec 01, 2023 | 17.27 | 17.50 | 17.23 | 17.44 | 23,463,154 | +0.14(+0.80%) |
Nov 30, 2023 | 17.02 | 17.32 | 16.97 | 17.30 | 19,888,072 | +0.20(+1.15%) |
Nov 29, 2023 | 17.03 | 17.22 | 16.95 | 17.11 | 17,563,028 | +0.18(+1.08%) |
Nov 28, 2023 | 16.18 | 16.95 | 16.11 | 16.92 | 33,204,942 | +0.84(+5.25%) |
Nov 27, 2023 | 16.02 | 16.20 | 15.85 | 16.08 | 18,970,634 | +0.33(+2.09%) |
Nov 24, 2023 | 15.80 | 15.86 | 15.63 | 15.75 | 7,328,181 | -0.01(-0.06%) |
Nov 22, 2023 | 15.74 | 15.82 | 15.60 | 15.76 | 13,247,344 | +0.05(+0.31%) |
Nov 21, 2023 | 15.58 | 15.90 | 15.58 | 15.71 | 19,809,180 | +0.39(+2.53%) |
Nov 20, 2023 | 15.13 | 15.39 | 15.01 | 15.32 | 9,424,100 | +0.08(+0.51%) |
Nov 17, 2023 | 15.60 | 15.60 | 15.23 | 15.25 | 9,591,780 | -0.17(-1.07%) |
Nov 16, 2023 | 15.25 | 15.61 | 15.23 | 15.41 | 15,376,278 | +0.26(+1.73%) |
Nov 15, 2023 | 15.19 | 15.29 | 15.04 | 15.15 | 11,635,573 | -0.10(-0.64%) |
Nov 14, 2023 | 15.04 | 15.33 | 14.95 | 15.25 | 16,157,948 | +0.56(+3.83%) |
Nov 13, 2023 | 14.78 | 14.89 | 14.66 | 14.68 | 12,398,354 | -0.09(-0.59%) |
Nov 10, 2023 | 14.71 | 14.78 | 14.57 | 14.77 | 12,497,929 | -0.08(-0.52%) |
Nov 09, 2023 | 14.80 | 15.10 | 14.66 | 14.85 | 11,447,926 | +0.13(+0.86%) |
Nov 08, 2023 | 15.17 | 15.25 | 14.63 | 14.72 | 15,137,514 | -0.57(-3.74%) |
Nov 07, 2023 | 15.55 | 15.63 | 15.11 | 15.29 | 20,207,964 | -0.51(-3.25%) |
Nov 06, 2023 | 15.85 | 16.04 | 15.75 | 15.81 | 15,678,074 | -0.18(-1.15%) |
Nov 03, 2023 | 15.72 | 16.08 | 15.64 | 15.99 | 29,299,266 | +0.42(+2.68%) |
Nov 02, 2023 | 15.72 | 15.75 | 15.44 | 15.58 | 23,283,432 | +0.02(+0.12%) |
Nov 01, 2023 | 15.53 | 15.60 | 15.35 | 15.56 | 17,856,372 | +0.05(+0.31%) |
Oct 31, 2023 | 15.60 | 15.79 | 15.39 | 15.51 | 18,258,186 | -0.13(-0.81%) |
Oct 30, 2023 | 15.82 | 15.88 | 15.60 | 15.63 | 17,943,884 | -0.21(-1.35%) |
Oct 27, 2023 | 15.75 | 15.93 | 15.37 | 15.85 | 26,327,648 | +0.03(+0.18%) |
Oct 26, 2023 | 16.06 | 16.08 | 15.62 | 15.82 | 23,856,348 | -0.27(-1.69%) |
Oct 25, 2023 | 16.03 | 16.37 | 16.03 | 16.09 | 20,983,704 | +0.02(+0.12%) |
Oct 24, 2023 | 15.86 | 16.10 | 15.79 | 16.07 | 12,809,449 | +0.01(+0.06%) |
Oct 23, 2023 | 16.23 | 16.36 | 15.91 | 16.06 | 20,197,646 | -0.33(-2.01%) |
Oct 20, 2023 | 16.20 | 16.63 | 16.19 | 16.39 | 31,068,136 | +0.27(+1.69%) |
Oct 19, 2023 | 15.98 | 16.14 | 15.79 | 16.12 | 19,954,070 | +0.07(+0.42%) |
Oct 18, 2023 | 16.08 | 16.24 | 15.92 | 16.05 | 22,288,438 | +0.12(+0.73%) |
Oct 17, 2023 | 15.35 | 15.94 | 15.30 | 15.93 | 19,184,622 | +0.59(+3.86%) |
Oct 16, 2023 | 15.20 | 15.46 | 15.14 | 15.34 | 11,004,647 | +0.07(+0.45%) |
Oct 13, 2023 | 15.12 | 15.38 | 14.97 | 15.27 | 21,087,626 | +0.58(+3.96%) |
Oct 12, 2023 | 14.60 | 14.74 | 14.58 | 14.69 | 21,284,832 | -0.08(-0.53%) |
Oct 11, 2023 | 14.70 | 14.77 | 14.58 | 14.77 | 16,391,758 | +0.25(+1.74%) |
Oct 10, 2023 | 14.47 | 14.54 | 14.37 | 14.52 | 17,206,216 | +0.11(+0.74%) |
Oct 09, 2023 | 14.44 | 14.58 | 14.34 | 14.41 | 16,957,106 | +0.26(+1.85%) |
Oct 06, 2023 | 14.01 | 14.26 | 13.96 | 14.15 | 19,398,754 | +0.20(+1.46%) |
Oct 05, 2023 | 13.81 | 13.97 | 13.69 | 13.95 | 17,320,316 | +0.16(+1.20%) |
Oct 04, 2023 | 13.76 | 13.81 | 13.41 | 13.78 | 24,255,044 | +0.01(+0.07%) |
Oct 03, 2023 | 13.82 | 14.05 | 13.74 | 13.77 | 19,843,410 | -0.04(-0.28%) |