Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.33 | 19.38 | 18.87 | 18.97 | 318,085 | -0.41(-2.12%) |
Dec 28, 2023 | 19.46 | 19.47 | 19.21 | 19.38 | 174,783 | -0.12(-0.62%) |
Dec 27, 2023 | 19.76 | 19.83 | 19.46 | 19.50 | 220,603 | -0.16(-0.81%) |
Dec 26, 2023 | 19.63 | 19.73 | 19.40 | 19.66 | 186,314 | +0.07(+0.36%) |
Dec 22, 2023 | 19.84 | 19.97 | 19.51 | 19.59 | 193,520 | -0.09(-0.46%) |
Dec 21, 2023 | 19.78 | 19.91 | 19.39 | 19.68 | 244,529 | +0.18(+0.92%) |
Dec 20, 2023 | 19.70 | 20.20 | 19.46 | 19.50 | 370,345 | -0.15(-0.76%) |
Dec 19, 2023 | 19.39 | 19.81 | 19.32 | 19.65 | 376,211 | +0.48(+2.50%) |
Dec 18, 2023 | 19.00 | 19.31 | 18.69 | 19.17 | 480,344 | +0.25(+1.32%) |
Dec 15, 2023 | 19.27 | 19.27 | 18.67 | 18.92 | 1,111,459 | -0.11(-0.58%) |
Dec 14, 2023 | 19.00 | 19.34 | 18.78 | 19.03 | 1,319,658 | +0.05(+0.26%) |
Dec 13, 2023 | 18.88 | 19.17 | 18.53 | 18.98 | 1,123,479 | +0.09(+0.48%) |
Dec 12, 2023 | 19.36 | 19.37 | 18.84 | 18.89 | 320,375 | -0.46(-2.38%) |
Dec 11, 2023 | 19.02 | 19.52 | 18.90 | 19.35 | 408,134 | +0.35(+1.84%) |
Dec 08, 2023 | 18.65 | 19.10 | 18.65 | 19.00 | 366,788 | +0.26(+1.39%) |
Dec 07, 2023 | 18.80 | 18.80 | 18.55 | 18.74 | 333,655 | +0.05(+0.27%) |
Dec 06, 2023 | 18.76 | 19.00 | 18.61 | 18.69 | 278,470 | +0.12(+0.65%) |
Dec 05, 2023 | 18.82 | 18.94 | 18.46 | 18.57 | 382,019 | -0.43(-2.26%) |
Dec 04, 2023 | 18.50 | 19.03 | 18.50 | 19.00 | 286,827 | +0.54(+2.93%) |
Dec 01, 2023 | 18.56 | 18.59 | 17.99 | 18.46 | 377,197 | -0.16(-0.86%) |
Nov 30, 2023 | 18.91 | 18.91 | 18.55 | 18.62 | 338,518 | -0.10(-0.53%) |
Nov 29, 2023 | 19.00 | 19.18 | 18.60 | 18.72 | 317,081 | -0.12(-0.64%) |
Nov 28, 2023 | 18.90 | 19.09 | 18.78 | 18.84 | 268,352 | -0.13(-0.69%) |
Nov 27, 2023 | 18.88 | 19.12 | 18.86 | 18.97 | 256,686 | -0.13(-0.68%) |
Nov 24, 2023 | 18.84 | 19.10 | 18.83 | 19.10 | 99,503 | +0.19(+1.00%) |
Nov 22, 2023 | 19.09 | 19.29 | 18.88 | 18.91 | 176,892 | +0.03(+0.16%) |
Nov 21, 2023 | 19.04 | 19.11 | 18.86 | 18.88 | 202,818 | -0.29(-1.51%) |
Nov 20, 2023 | 19.39 | 19.52 | 19.07 | 19.17 | 273,308 | -0.22(-1.13%) |
Nov 17, 2023 | 19.03 | 19.74 | 18.99 | 19.39 | 670,565 | +0.48(+2.54%) |
Nov 16, 2023 | 19.49 | 19.88 | 18.56 | 18.91 | 1,426,557 | -0.64(-3.27%) |
Nov 15, 2023 | 19.59 | 19.95 | 19.45 | 19.55 | 437,478 | +0.00(+0.00%) |
Nov 14, 2023 | 19.21 | 19.64 | 19.20 | 19.55 | 374,010 | +0.46(+2.41%) |
Nov 13, 2023 | 18.56 | 19.22 | 18.50 | 19.09 | 298,079 | +0.28(+1.49%) |
Nov 10, 2023 | 18.55 | 18.99 | 18.42 | 18.81 | 621,664 | +0.31(+1.68%) |
Nov 09, 2023 | 18.77 | 18.79 | 18.38 | 18.50 | 362,690 | -0.11(-0.59%) |
Nov 08, 2023 | 18.76 | 19.06 | 18.37 | 18.61 | 363,899 | -0.17(-0.91%) |
Nov 07, 2023 | 18.07 | 18.82 | 18.00 | 18.78 | 576,757 | +0.73(+4.04%) |
Nov 06, 2023 | 17.99 | 18.20 | 17.82 | 18.05 | 389,473 | -0.07(-0.39%) |
Nov 03, 2023 | 17.21 | 18.29 | 16.99 | 18.12 | 716,036 | +1.31(+7.79%) |
Nov 02, 2023 | 16.40 | 17.25 | 16.22 | 16.81 | 524,955 | +1.76(+11.69%) |
Nov 01, 2023 | 15.18 | 15.20 | 14.82 | 15.05 | 538,057 | -0.18(-1.18%) |
Oct 31, 2023 | 15.27 | 15.40 | 15.15 | 15.23 | 258,671 | +0.04(+0.26%) |
Oct 30, 2023 | 15.43 | 15.56 | 15.04 | 15.19 | 228,604 | -0.05(-0.33%) |
Oct 27, 2023 | 15.48 | 15.70 | 15.19 | 15.24 | 252,986 | -0.31(-1.99%) |
Oct 26, 2023 | 15.83 | 15.85 | 15.44 | 15.55 | 274,806 | -0.15(-0.96%) |
Oct 25, 2023 | 16.04 | 16.04 | 15.65 | 15.70 | 215,224 | -0.48(-2.97%) |
Oct 24, 2023 | 16.40 | 16.47 | 16.06 | 16.18 | 226,390 | +0.00(+0.00%) |
Oct 23, 2023 | 16.00 | 16.45 | 15.86 | 16.18 | 298,741 | +0.13(+0.81%) |
Oct 20, 2023 | 16.20 | 16.41 | 16.03 | 16.05 | 369,557 | -0.16(-0.99%) |
Oct 19, 2023 | 16.34 | 16.69 | 16.18 | 16.21 | 288,400 | -0.20(-1.22%) |
Oct 18, 2023 | 16.79 | 16.90 | 16.39 | 16.41 | 185,515 | -0.57(-3.36%) |
Oct 17, 2023 | 16.69 | 17.09 | 16.66 | 16.98 | 323,245 | +0.20(+1.19%) |
Oct 16, 2023 | 16.38 | 16.94 | 16.34 | 16.78 | 217,929 | +0.63(+3.90%) |
Oct 13, 2023 | 16.59 | 16.59 | 16.05 | 16.15 | 184,775 | -0.44(-2.65%) |
Oct 12, 2023 | 16.79 | 16.81 | 16.41 | 16.59 | 202,661 | -0.24(-1.43%) |
Oct 11, 2023 | 16.95 | 17.08 | 16.68 | 16.83 | 172,031 | -0.08(-0.47%) |
Oct 10, 2023 | 17.03 | 17.25 | 16.89 | 16.91 | 259,100 | -0.07(-0.41%) |
Oct 09, 2023 | 17.00 | 17.08 | 16.87 | 16.98 | 149,684 | -0.09(-0.53%) |
Oct 06, 2023 | 16.96 | 17.27 | 16.89 | 17.07 | 289,872 | +0.02(+0.12%) |
Oct 05, 2023 | 16.87 | 17.09 | 16.87 | 17.05 | 360,785 | +0.08(+0.47%) |
Oct 04, 2023 | 16.39 | 17.00 | 16.39 | 16.97 | 365,318 | +0.54(+3.29%) |
Oct 03, 2023 | 16.57 | 16.69 | 16.36 | 16.43 | 220,394 | -0.24(-1.44%) |