Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.53 | 23.54 | 23.41 | 23.41 | 32,482 | +0.00(+0.00%) |
Dec 28, 2023 | 23.47 | 23.52 | 23.41 | 23.41 | 9,860 | +0.13(+0.56%) |
Dec 27, 2023 | 23.25 | 23.31 | 23.25 | 23.28 | 9,809 | +0.06(+0.24%) |
Dec 26, 2023 | 23.24 | 23.29 | 23.19 | 23.22 | 39,516 | +0.14(+0.60%) |
Dec 22, 2023 | 23.01 | 23.12 | 22.97 | 23.09 | 24,296 | -0.09(-0.41%) |
Dec 21, 2023 | 23.06 | 23.20 | 23.03 | 23.18 | 35,806 | +0.42(+1.83%) |
Dec 20, 2023 | 23.08 | 23.10 | 22.76 | 22.76 | 70,665 | -0.50(-2.13%) |
Dec 19, 2023 | 23.27 | 23.34 | 23.26 | 23.26 | 80,471 | +0.15(+0.63%) |
Dec 18, 2023 | 23.14 | 23.14 | 23.06 | 23.11 | 10,878 | -0.07(-0.29%) |
Dec 15, 2023 | 23.25 | 23.33 | 23.09 | 23.18 | 41,458 | -0.16(-0.67%) |
Dec 14, 2023 | 23.40 | 23.42 | 23.27 | 23.34 | 15,893 | +0.16(+0.69%) |
Dec 13, 2023 | 22.85 | 23.18 | 22.81 | 23.18 | 1,179,180 | +0.30(+1.30%) |
Dec 12, 2023 | 22.69 | 22.90 | 22.69 | 22.88 | 5,256 | +0.10(+0.43%) |
Dec 11, 2023 | 22.66 | 22.83 | 22.66 | 22.78 | 18,877 | +0.23(+1.02%) |
Dec 08, 2023 | 22.51 | 22.57 | 22.51 | 22.55 | 7,231 | -0.06(-0.27%) |
Dec 07, 2023 | 22.52 | 22.61 | 22.52 | 22.61 | 1,758 | +0.12(+0.53%) |
Dec 06, 2023 | 22.70 | 22.70 | 22.46 | 22.49 | 14,303 | -0.03(-0.12%) |
Dec 05, 2023 | 22.42 | 22.53 | 22.42 | 22.52 | 8,959 | -0.11(-0.47%) |
Dec 04, 2023 | 22.69 | 22.70 | 22.57 | 22.63 | 6,226 | -0.39(-1.70%) |
Dec 01, 2023 | 22.76 | 23.05 | 22.76 | 23.02 | 11,236 | -0.04(-0.19%) |
Nov 30, 2023 | 22.96 | 23.08 | 22.96 | 23.06 | 9,138 | +0.06(+0.26%) |
Nov 29, 2023 | 22.94 | 23.10 | 22.94 | 23.00 | 12,573 | -0.03(-0.11%) |
Nov 28, 2023 | 22.81 | 23.05 | 22.81 | 23.03 | 30,527 | +0.33(+1.45%) |
Nov 27, 2023 | 22.69 | 22.74 | 22.58 | 22.70 | 9,118 | -0.13(-0.58%) |
Nov 24, 2023 | 22.80 | 22.87 | 22.80 | 22.83 | 4,956 | -0.07(-0.32%) |
Nov 22, 2023 | 23.02 | 23.02 | 22.88 | 22.90 | 10,167 | -0.00(-0.02%) |
Nov 21, 2023 | 22.96 | 22.97 | 22.87 | 22.91 | 9,827 | -0.29(-1.27%) |
Nov 20, 2023 | 23.14 | 23.24 | 23.14 | 23.20 | 3,966 | +0.34(+1.47%) |
Nov 17, 2023 | 22.87 | 22.89 | 22.84 | 22.86 | 10,232 | +0.03(+0.15%) |
Nov 16, 2023 | 22.79 | 22.85 | 22.71 | 22.83 | 67,907 | -0.24(-1.03%) |
Nov 15, 2023 | 23.00 | 23.21 | 23.00 | 23.07 | 3,841 | +0.14(+0.63%) |
Nov 14, 2023 | 22.77 | 22.94 | 22.77 | 22.92 | 11,555 | +0.35(+1.54%) |
Nov 13, 2023 | 22.50 | 22.67 | 22.50 | 22.57 | 18,505 | +0.00(+0.02%) |
Nov 10, 2023 | 22.36 | 22.57 | 22.36 | 22.57 | 33,043 | +0.23(+1.04%) |
Nov 09, 2023 | 22.58 | 22.58 | 22.34 | 22.34 | 2,841 | -0.16(-0.73%) |
Nov 08, 2023 | 22.56 | 22.56 | 22.44 | 22.50 | 6,420 | -0.09(-0.40%) |
Nov 07, 2023 | 22.52 | 22.63 | 22.50 | 22.59 | 642,791 | -0.02(-0.09%) |
Nov 06, 2023 | 22.64 | 22.64 | 22.55 | 22.61 | 3,759 | +0.20(+0.90%) |
Nov 03, 2023 | 22.40 | 22.46 | 22.30 | 22.41 | 19,666 | +0.51(+2.34%) |
Nov 02, 2023 | 21.80 | 21.90 | 21.80 | 21.90 | 31,578 | +0.36(+1.65%) |
Nov 01, 2023 | 21.33 | 21.54 | 21.32 | 21.54 | 5,518 | +0.16(+0.76%) |
Oct 31, 2023 | 21.45 | 21.45 | 21.18 | 21.38 | 9,686 | -0.37(-1.70%) |
Oct 30, 2023 | 21.82 | 21.82 | 21.64 | 21.75 | 7,212 | +0.31(+1.42%) |
Oct 27, 2023 | 21.48 | 21.57 | 21.45 | 21.45 | 2,687 | +0.09(+0.42%) |
Oct 26, 2023 | 21.37 | 21.46 | 21.28 | 21.35 | 24,466 | -0.32(-1.46%) |
Oct 25, 2023 | 21.74 | 21.80 | 21.60 | 21.67 | 15,022 | -0.33(-1.50%) |
Oct 24, 2023 | 21.72 | 22.05 | 21.72 | 22.00 | 16,118 | +0.38(+1.77%) |
Oct 23, 2023 | 21.44 | 21.70 | 21.44 | 21.62 | 8,574 | +0.02(+0.08%) |
Oct 20, 2023 | 21.69 | 21.70 | 21.60 | 21.60 | 3,239 | -0.24(-1.09%) |
Oct 19, 2023 | 21.85 | 21.89 | 21.78 | 21.84 | 7,922 | -0.06(-0.29%) |
Oct 18, 2023 | 22.01 | 22.03 | 21.90 | 21.90 | 2,656 | -0.39(-1.75%) |
Oct 17, 2023 | 22.18 | 22.37 | 22.18 | 22.30 | 8,875 | -0.14(-0.64%) |
Oct 16, 2023 | 22.44 | 22.44 | 22.42 | 22.44 | 1,652 | +0.17(+0.78%) |
Oct 13, 2023 | 22.38 | 22.38 | 22.23 | 22.27 | 11,832 | -0.20(-0.88%) |
Oct 12, 2023 | 22.69 | 22.69 | 22.36 | 22.46 | 6,433 | -0.18(-0.79%) |
Oct 11, 2023 | 22.64 | 22.71 | 22.59 | 22.64 | 9,530 | +0.07(+0.30%) |
Oct 10, 2023 | 22.45 | 22.59 | 22.43 | 22.57 | 7,844 | +0.36(+1.64%) |
Oct 09, 2023 | 21.99 | 22.21 | 21.99 | 22.21 | 2,448 | -0.19(-0.83%) |
Oct 06, 2023 | 21.97 | 22.40 | 21.97 | 22.40 | 1,985 | +0.49(+2.22%) |
Oct 05, 2023 | 21.72 | 21.91 | 21.72 | 21.91 | 1,861 | +0.12(+0.55%) |
Oct 04, 2023 | 21.82 | 21.82 | 21.71 | 21.79 | 7,523 | -0.04(-0.19%) |
Oct 03, 2023 | 21.96 | 21.96 | 21.78 | 21.83 | 12,192 | -0.26(-1.17%) |