Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.55 | 21.58 | 21.55 | 21.57 | 7,146 | -0.00(-0.01%) |
Dec 28, 2023 | 21.70 | 21.70 | 21.57 | 21.57 | 1,138 | -0.09(-0.40%) |
Dec 27, 2023 | 21.61 | 21.70 | 21.61 | 21.65 | 1,899 | +0.13(+0.62%) |
Dec 26, 2023 | 21.56 | 21.59 | 21.44 | 21.52 | 2,796 | +0.10(+0.47%) |
Dec 22, 2023 | 21.45 | 21.45 | 21.38 | 21.42 | 1,240 | +0.09(+0.44%) |
Dec 21, 2023 | 21.33 | 21.35 | 21.19 | 21.32 | 4,445 | +0.29(+1.40%) |
Dec 20, 2023 | 21.35 | 21.35 | 21.03 | 21.03 | 8,046 | -0.28(-1.34%) |
Dec 19, 2023 | 21.31 | 21.33 | 21.30 | 21.31 | 1,213 | +0.17(+0.81%) |
Dec 18, 2023 | 21.05 | 21.17 | 21.03 | 21.14 | 1,610 | +0.07(+0.33%) |
Dec 15, 2023 | 21.08 | 21.13 | 21.07 | 21.08 | 11,447 | -0.05(-0.22%) |
Dec 14, 2023 | 21.08 | 21.14 | 21.06 | 21.12 | 1,824 | +0.37(+1.80%) |
Dec 13, 2023 | 20.35 | 20.75 | 20.31 | 20.75 | 7,142 | +0.28(+1.37%) |
Dec 12, 2023 | 20.42 | 20.47 | 20.42 | 20.47 | 1,035 | -0.00(-0.01%) |
Dec 11, 2023 | 20.48 | 20.48 | 20.43 | 20.47 | 8,822 | -0.14(-0.70%) |
Dec 08, 2023 | 20.54 | 20.62 | 20.54 | 20.62 | 823 | -0.03(-0.14%) |
Dec 07, 2023 | 20.63 | 20.64 | 20.63 | 20.64 | 544 | -0.02(-0.08%) |
Dec 06, 2023 | 20.78 | 20.78 | 20.66 | 20.66 | 3,534 | +0.01(+0.07%) |
Dec 05, 2023 | 20.55 | 20.65 | 20.54 | 20.65 | 2,373 | -0.05(-0.25%) |
Dec 04, 2023 | 20.72 | 20.74 | 20.62 | 20.70 | 2,392 | -0.16(-0.77%) |
Dec 01, 2023 | 20.82 | 20.86 | 20.82 | 20.86 | 133 | +0.28(+1.36%) |
Nov 30, 2023 | 20.57 | 20.59 | 20.53 | 20.58 | 649 | -0.01(-0.03%) |
Nov 29, 2023 | 20.63 | 20.63 | 20.59 | 20.59 | 462 | -0.19(-0.91%) |
Nov 28, 2023 | 20.74 | 20.78 | 20.72 | 20.78 | 5,630 | +0.17(+0.82%) |
Nov 27, 2023 | 20.55 | 20.61 | 20.55 | 20.61 | 667 | +0.04(+0.21%) |
Nov 24, 2023 | 20.54 | 20.56 | 20.54 | 20.56 | 141 | +0.04(+0.20%) |
Nov 22, 2023 | 20.46 | 20.54 | 20.46 | 20.52 | 1,284 | -0.09(-0.42%) |
Nov 21, 2023 | 20.57 | 20.61 | 20.57 | 20.61 | 5,015 | -0.13(-0.60%) |
Nov 20, 2023 | 20.66 | 20.77 | 20.64 | 20.73 | 11,915 | +0.25(+1.20%) |
Nov 17, 2023 | 20.52 | 20.53 | 20.49 | 20.49 | 370 | -0.03(-0.17%) |
Nov 16, 2023 | 20.38 | 20.52 | 20.38 | 20.52 | 2,167 | +0.03(+0.14%) |
Nov 15, 2023 | 20.53 | 20.59 | 20.49 | 20.49 | 1,020 | +0.05(+0.25%) |
Nov 14, 2023 | 20.17 | 20.44 | 20.17 | 20.44 | 2,158 | +0.61(+3.06%) |
Nov 13, 2023 | 19.78 | 19.84 | 19.78 | 19.84 | 2,712 | -0.05(-0.27%) |
Nov 10, 2023 | 19.74 | 19.89 | 19.74 | 19.89 | 890 | +0.09(+0.47%) |
Nov 09, 2023 | 19.99 | 20.03 | 19.80 | 19.80 | 1,898 | -0.21(-1.06%) |
Nov 08, 2023 | 20.05 | 20.12 | 20.01 | 20.01 | 1,318 | -0.15(-0.76%) |
Nov 07, 2023 | 20.10 | 20.20 | 20.10 | 20.16 | 621 | -0.08(-0.41%) |
Nov 06, 2023 | 20.28 | 20.30 | 20.23 | 20.25 | 4,375 | -0.01(-0.06%) |
Nov 03, 2023 | 20.25 | 20.26 | 20.25 | 20.26 | 1,209 | +0.38(+1.90%) |
Nov 02, 2023 | 19.84 | 19.88 | 19.84 | 19.88 | 345 | +0.33(+1.68%) |
Nov 01, 2023 | 19.49 | 19.55 | 19.39 | 19.55 | 3,879 | +0.15(+0.80%) |
Oct 31, 2023 | 19.32 | 19.40 | 19.32 | 19.40 | 688 | -0.06(-0.31%) |
Oct 30, 2023 | 19.57 | 19.57 | 19.38 | 19.46 | 966 | +0.07(+0.34%) |
Oct 27, 2023 | 19.54 | 19.54 | 19.39 | 19.39 | 248 | -0.02(-0.12%) |
Oct 26, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19 | +0.07(+0.36%) |
Oct 25, 2023 | 19.36 | 19.37 | 19.34 | 19.34 | 1,019 | -0.06(-0.31%) |
Oct 24, 2023 | 19.36 | 19.44 | 19.36 | 19.40 | 28,388 | +0.11(+0.57%) |
Oct 23, 2023 | 19.31 | 19.31 | 19.29 | 19.29 | 559 | -0.03(-0.13%) |
Oct 20, 2023 | 19.38 | 19.39 | 19.32 | 19.32 | 646 | -0.20(-1.03%) |
Oct 19, 2023 | 19.56 | 19.76 | 19.49 | 19.52 | 2,349 | -0.17(-0.88%) |
Oct 18, 2023 | 19.84 | 19.84 | 19.67 | 19.69 | 6,217 | -0.14(-0.72%) |
Oct 17, 2023 | 19.78 | 19.95 | 19.78 | 19.84 | 6,645 | +0.06(+0.32%) |
Oct 16, 2023 | 19.61 | 19.81 | 19.61 | 19.77 | 2,281 | +0.19(+0.96%) |
Oct 13, 2023 | 19.67 | 19.67 | 19.57 | 19.59 | 1,611 | -0.03(-0.15%) |
Oct 12, 2023 | 19.77 | 19.77 | 19.49 | 19.62 | 3,279 | -0.25(-1.26%) |
Oct 11, 2023 | 19.93 | 19.96 | 19.87 | 19.87 | 934 | +0.11(+0.58%) |
Oct 10, 2023 | 19.69 | 19.75 | 19.69 | 19.75 | 372 | +0.33(+1.70%) |
Oct 09, 2023 | 19.42 | 19.46 | 19.25 | 19.42 | 3,270 | -0.05(-0.25%) |
Oct 06, 2023 | 19.22 | 19.47 | 19.22 | 19.47 | 4,421 | +0.15(+0.78%) |
Oct 05, 2023 | 19.35 | 19.35 | 19.23 | 19.32 | 3,979 | -0.05(-0.26%) |
Oct 04, 2023 | 19.41 | 19.41 | 19.35 | 19.37 | 3,771 | -0.04(-0.20%) |
Oct 03, 2023 | 19.61 | 19.61 | 19.32 | 19.41 | 5,392 | -0.29(-1.46%) |