Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.71 | 23.27 | 22.56 | 23.14 | 56,774 | +0.39(+1.71%) |
Dec 28, 2023 | 22.78 | 22.87 | 22.70 | 22.75 | 7,159 | -0.10(-0.44%) |
Dec 27, 2023 | 22.25 | 22.85 | 22.23 | 22.85 | 35,479 | +0.51(+2.28%) |
Dec 26, 2023 | 22.38 | 22.40 | 22.25 | 22.34 | 59,988 | -0.04(-0.18%) |
Dec 22, 2023 | 22.50 | 22.50 | 22.24 | 22.38 | 14,729 | -0.10(-0.44%) |
Dec 21, 2023 | 22.36 | 22.49 | 22.30 | 22.48 | 9,405 | +0.15(+0.67%) |
Dec 20, 2023 | 22.37 | 22.44 | 22.28 | 22.33 | 13,416 | -0.11(-0.49%) |
Dec 19, 2023 | 22.42 | 22.49 | 22.13 | 22.44 | 19,659 | +0.14(+0.63%) |
Dec 18, 2023 | 22.34 | 22.52 | 22.10 | 22.30 | 18,328 | -0.04(-0.18%) |
Dec 15, 2023 | 22.25 | 22.40 | 22.25 | 22.34 | 17,459 | +0.02(+0.09%) |
Dec 14, 2023 | 22.02 | 22.36 | 21.91 | 22.32 | 34,016 | +0.54(+2.48%) |
Dec 13, 2023 | 21.66 | 21.94 | 21.59 | 21.78 | 14,120 | +0.22(+1.02%) |
Dec 12, 2023 | 21.47 | 21.60 | 21.45 | 21.56 | 11,028 | -0.02(-0.09%) |
Dec 11, 2023 | 21.76 | 21.77 | 21.42 | 21.58 | 12,768 | -0.30(-1.37%) |
Dec 08, 2023 | 21.85 | 21.99 | 21.67 | 21.88 | 3,717 | -0.04(-0.18%) |
Dec 07, 2023 | 21.95 | 22.04 | 21.82 | 21.92 | 8,631 | +0.03(+0.14%) |
Dec 06, 2023 | 22.00 | 22.09 | 21.77 | 21.89 | 9,317 | -0.04(-0.18%) |
Dec 05, 2023 | 21.91 | 22.13 | 21.86 | 21.93 | 8,100 | -0.11(-0.50%) |
Dec 04, 2023 | 22.10 | 22.15 | 21.74 | 22.04 | 7,492 | -0.01(-0.05%) |
Dec 01, 2023 | 21.90 | 22.09 | 21.83 | 22.05 | 41,872 | +0.20(+0.92%) |
Nov 30, 2023 | 21.69 | 21.89 | 21.50 | 21.85 | 15,362 | +0.19(+0.88%) |
Nov 29, 2023 | 21.69 | 21.91 | 21.57 | 21.66 | 15,459 | -0.08(-0.37%) |
Nov 28, 2023 | 21.58 | 21.87 | 21.55 | 21.74 | 8,003 | +0.21(+0.98%) |
Nov 27, 2023 | 21.64 | 21.82 | 21.53 | 21.53 | 3,730 | +0.00(+0.01%) |
Nov 24, 2023 | 21.55 | 21.72 | 21.44 | 21.53 | 2,136 | -0.16(-0.75%) |
Nov 22, 2023 | 21.77 | 21.80 | 21.42 | 21.69 | 4,858 | +0.01(+0.02%) |
Nov 21, 2023 | 21.83 | 21.83 | 21.64 | 21.68 | 9,364 | -0.12(-0.53%) |
Nov 20, 2023 | 21.99 | 22.01 | 21.80 | 21.80 | 4,861 | -0.19(-0.86%) |
Nov 17, 2023 | 21.92 | 22.11 | 21.92 | 21.99 | 6,112 | +0.07(+0.32%) |
Nov 16, 2023 | 21.77 | 22.05 | 21.77 | 21.92 | 6,486 | +0.02(+0.09%) |
Nov 15, 2023 | 22.08 | 22.11 | 21.89 | 21.90 | 3,344 | -0.13(-0.59%) |
Nov 14, 2023 | 22.02 | 22.18 | 21.96 | 22.03 | 8,481 | -0.01(-0.05%) |
Nov 13, 2023 | 22.05 | 22.16 | 21.94 | 22.04 | 4,605 | +0.04(+0.18%) |
Nov 10, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 3,253 | +0.04(+0.20%) |
Nov 09, 2023 | 22.21 | 22.39 | 21.91 | 21.95 | 4,335 | -0.24(-1.06%) |
Nov 08, 2023 | 22.37 | 22.38 | 22.18 | 22.19 | 6,553 | -0.09(-0.40%) |
Nov 07, 2023 | 22.69 | 22.69 | 22.24 | 22.28 | 11,688 | -0.52(-2.28%) |
Nov 06, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 1,229 | -0.19(-0.83%) |
Nov 03, 2023 | 22.24 | 22.99 | 22.12 | 22.99 | 21,183 | +0.82(+3.70%) |
Nov 02, 2023 | 21.28 | 22.35 | 21.28 | 22.17 | 6,907 | +0.71(+3.31%) |
Nov 01, 2023 | 20.61 | 21.46 | 20.61 | 21.46 | 4,570 | +0.71(+3.42%) |
Oct 31, 2023 | 20.32 | 20.75 | 20.32 | 20.75 | 14,956 | +0.45(+2.19%) |
Oct 30, 2023 | 20.29 | 20.44 | 20.23 | 20.30 | 5,031 | -0.02(-0.12%) |
Oct 27, 2023 | 20.52 | 20.62 | 20.23 | 20.33 | 15,601 | -0.17(-0.83%) |
Oct 26, 2023 | 20.89 | 20.89 | 20.48 | 20.50 | 6,633 | +0.10(+0.49%) |
Oct 25, 2023 | 20.62 | 20.68 | 20.32 | 20.40 | 4,267 | -0.21(-1.02%) |
Oct 24, 2023 | 20.49 | 20.73 | 20.42 | 20.61 | 12,166 | +0.17(+0.84%) |
Oct 23, 2023 | 20.02 | 20.44 | 20.02 | 20.44 | 4,962 | +0.29(+1.43%) |
Oct 20, 2023 | 20.18 | 20.33 | 20.15 | 20.15 | 7,069 | -0.21(-1.03%) |
Oct 19, 2023 | 20.21 | 20.43 | 20.11 | 20.36 | 11,207 | +0.16(+0.79%) |
Oct 18, 2023 | 20.41 | 20.54 | 20.20 | 20.20 | 5,913 | -0.28(-1.37%) |
Oct 17, 2023 | 20.29 | 20.53 | 20.26 | 20.48 | 6,896 | -0.20(-0.97%) |
Oct 16, 2023 | 20.71 | 20.84 | 20.42 | 20.68 | 8,128 | +0.05(+0.24%) |
Oct 13, 2023 | 21.09 | 21.09 | 20.49 | 20.63 | 42,436 | -0.49(-2.32%) |
Oct 12, 2023 | 21.40 | 21.91 | 21.04 | 21.12 | 8,923 | -0.29(-1.35%) |
Oct 11, 2023 | 21.60 | 22.05 | 21.41 | 21.41 | 8,713 | -0.29(-1.34%) |
Oct 10, 2023 | 21.25 | 21.70 | 21.25 | 21.70 | 2,298 | +0.48(+2.26%) |
Oct 09, 2023 | 20.75 | 21.22 | 20.75 | 21.22 | 3,286 | +0.26(+1.24%) |
Oct 06, 2023 | 20.51 | 21.15 | 20.36 | 20.96 | 4,066 | +0.39(+1.90%) |
Oct 05, 2023 | 21.02 | 21.02 | 20.57 | 20.57 | 2,321 | -0.42(-2.00%) |
Oct 04, 2023 | 20.74 | 21.15 | 20.68 | 20.99 | 7,058 | +0.25(+1.20%) |
Oct 03, 2023 | 21.55 | 21.65 | 20.03 | 20.74 | 12,967 | -0.85(-3.94%) |