Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.20 | 22.22 | 22.01 | 22.04 | 1,781,217 | -0.12(-0.54%) |
Dec 28, 2023 | 22.30 | 22.42 | 22.14 | 22.16 | 1,145,228 | -0.19(-0.85%) |
Dec 27, 2023 | 22.49 | 22.57 | 22.35 | 22.35 | 1,372,600 | -0.10(-0.45%) |
Dec 26, 2023 | 22.21 | 22.56 | 22.19 | 22.45 | 1,252,925 | +0.22(+0.99%) |
Dec 22, 2023 | 22.39 | 22.44 | 22.21 | 22.23 | 1,397,788 | -0.04(-0.18%) |
Dec 21, 2023 | 22.17 | 22.28 | 22.16 | 22.27 | 1,352,683 | +0.04(+0.18%) |
Dec 20, 2023 | 22.56 | 22.57 | 22.23 | 22.23 | 1,439,062 | -0.26(-1.16%) |
Dec 19, 2023 | 22.27 | 22.50 | 22.27 | 22.49 | 1,829,574 | +0.17(+0.76%) |
Dec 18, 2023 | 22.44 | 22.55 | 22.25 | 22.32 | 1,843,653 | +0.16(+0.72%) |
Dec 15, 2023 | 22.12 | 22.26 | 22.02 | 22.16 | 1,827,172 | +0.04(+0.17%) |
Dec 14, 2023 | 22.04 | 22.14 | 22.02 | 22.12 | 1,964,141 | +0.36(+1.66%) |
Dec 13, 2023 | 21.54 | 21.76 | 21.51 | 21.76 | 1,692,738 | +0.25(+1.15%) |
Dec 12, 2023 | 21.61 | 21.64 | 21.49 | 21.51 | 2,080,726 | -0.33(-1.53%) |
Dec 11, 2023 | 21.79 | 21.87 | 21.69 | 21.85 | 3,420,995 | -0.08(-0.35%) |
Dec 08, 2023 | 21.96 | 22.04 | 21.86 | 21.92 | 1,433,258 | +0.10(+0.44%) |
Dec 07, 2023 | 21.89 | 21.90 | 21.73 | 21.83 | 1,575,339 | +0.04(+0.17%) |
Dec 06, 2023 | 22.13 | 22.17 | 21.78 | 21.79 | 2,007,994 | -0.54(-2.43%) |
Dec 05, 2023 | 22.53 | 22.64 | 22.31 | 22.33 | 1,634,014 | -0.20(-0.89%) |
Dec 04, 2023 | 22.51 | 22.68 | 22.41 | 22.53 | 5,537,865 | -0.15(-0.67%) |
Dec 01, 2023 | 22.83 | 23.07 | 22.64 | 22.68 | 1,468,656 | -0.10(-0.46%) |
Nov 30, 2023 | 23.26 | 23.37 | 22.76 | 22.79 | 1,856,720 | -0.39(-1.69%) |
Nov 29, 2023 | 23.10 | 23.24 | 22.88 | 23.18 | 1,019,934 | +0.16(+0.70%) |
Nov 28, 2023 | 22.86 | 23.09 | 22.81 | 23.02 | 1,167,477 | +0.28(+1.22%) |
Nov 27, 2023 | 22.82 | 22.91 | 22.69 | 22.74 | 1,083,213 | -0.15(-0.67%) |
Nov 24, 2023 | 22.98 | 23.09 | 22.89 | 22.89 | 410,582 | -0.15(-0.66%) |
Nov 22, 2023 | 22.72 | 23.07 | 22.64 | 23.05 | 892,436 | -0.20(-0.86%) |
Nov 21, 2023 | 23.13 | 23.25 | 23.08 | 23.25 | 674,091 | +0.13(+0.58%) |
Nov 20, 2023 | 23.03 | 23.19 | 23.01 | 23.11 | 815,778 | +0.29(+1.25%) |
Nov 17, 2023 | 22.61 | 22.87 | 22.60 | 22.83 | 1,302,217 | +0.32(+1.44%) |
Nov 16, 2023 | 22.77 | 22.79 | 22.45 | 22.50 | 3,635,940 | -0.55(-2.40%) |
Nov 15, 2023 | 23.07 | 23.22 | 23.05 | 23.06 | 1,379,130 | -0.15(-0.66%) |
Nov 14, 2023 | 23.30 | 23.43 | 23.15 | 23.21 | 1,648,858 | -0.04(-0.16%) |
Nov 13, 2023 | 22.89 | 23.26 | 22.89 | 23.25 | 958,082 | +0.33(+1.46%) |
Nov 10, 2023 | 22.89 | 22.97 | 22.85 | 22.91 | 918,000 | +0.11(+0.50%) |
Nov 09, 2023 | 22.87 | 23.04 | 22.79 | 22.80 | 1,313,884 | -0.06(-0.25%) |
Nov 08, 2023 | 23.02 | 23.11 | 22.76 | 22.86 | 1,331,491 | -0.26(-1.11%) |
Nov 07, 2023 | 23.27 | 23.30 | 23.07 | 23.11 | 1,953,089 | -0.51(-2.14%) |
Nov 06, 2023 | 23.71 | 23.75 | 23.60 | 23.62 | 1,270,398 | +0.10(+0.41%) |
Nov 03, 2023 | 23.53 | 23.71 | 23.46 | 23.52 | 1,476,286 | -0.12(-0.52%) |
Nov 02, 2023 | 23.40 | 23.66 | 23.40 | 23.65 | 2,031,216 | +0.25(+1.06%) |
Nov 01, 2023 | 23.59 | 23.66 | 23.31 | 23.40 | 2,618,355 | +0.04(+0.16%) |
Oct 31, 2023 | 23.46 | 23.62 | 23.29 | 23.36 | 2,308,900 | -0.09(-0.37%) |
Oct 30, 2023 | 23.66 | 23.72 | 23.36 | 23.45 | 1,023,840 | -0.38(-1.60%) |
Oct 27, 2023 | 23.66 | 23.86 | 23.53 | 23.83 | 1,103,086 | +0.31(+1.34%) |
Oct 26, 2023 | 23.50 | 23.64 | 23.46 | 23.51 | 1,954,171 | -0.20(-0.84%) |
Oct 25, 2023 | 23.62 | 23.77 | 23.31 | 23.71 | 2,320,732 | +0.17(+0.73%) |
Oct 24, 2023 | 23.68 | 23.69 | 23.44 | 23.54 | 1,174,723 | -0.26(-1.08%) |
Oct 23, 2023 | 23.91 | 23.97 | 23.74 | 23.80 | 1,237,475 | -0.15(-0.64%) |
Oct 20, 2023 | 24.09 | 24.21 | 23.92 | 23.95 | 1,304,476 | -0.18(-0.75%) |
Oct 19, 2023 | 23.79 | 24.13 | 23.73 | 24.13 | 983,510 | +0.25(+1.04%) |
Oct 18, 2023 | 23.85 | 23.96 | 23.81 | 23.89 | 1,164,708 | +0.21(+0.89%) |
Oct 17, 2023 | 23.56 | 23.69 | 23.48 | 23.68 | 967,226 | +0.07(+0.28%) |
Oct 16, 2023 | 23.64 | 23.67 | 23.53 | 23.61 | 860,729 | -0.08(-0.32%) |
Oct 13, 2023 | 23.48 | 23.70 | 23.43 | 23.69 | 1,000,882 | +0.61(+2.64%) |
Oct 12, 2023 | 23.18 | 23.25 | 22.96 | 23.08 | 1,027,405 | -0.01(-0.04%) |
Oct 11, 2023 | 23.13 | 23.19 | 22.94 | 23.09 | 2,269,587 | -0.13(-0.57%) |
Oct 10, 2023 | 23.24 | 23.26 | 23.09 | 23.22 | 1,426,346 | -0.06(-0.25%) |
Oct 09, 2023 | 23.12 | 23.28 | 23.06 | 23.28 | 2,835,649 | +0.48(+2.09%) |
Oct 06, 2023 | 22.86 | 22.87 | 22.67 | 22.80 | 2,327,504 | +0.09(+0.38%) |
Oct 05, 2023 | 22.66 | 22.80 | 22.58 | 22.71 | 2,169,741 | -0.13(-0.58%) |
Oct 04, 2023 | 23.24 | 23.24 | 22.77 | 22.85 | 1,285,446 | -0.66(-2.80%) |
Oct 03, 2023 | 23.55 | 23.58 | 23.43 | 23.50 | 2,700,566 | -0.10(-0.44%) |