Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.61 | 23.61 | 23.06 | 23.31 | 45,012 | +0.07(+0.30%) |
Dec 28, 2023 | 23.24 | 23.30 | 23.19 | 23.24 | 68,563 | -0.14(-0.60%) |
Dec 27, 2023 | 23.30 | 23.41 | 23.23 | 23.38 | 76,636 | -0.08(-0.34%) |
Dec 26, 2023 | 23.19 | 23.50 | 23.19 | 23.46 | 64,653 | +0.06(+0.26%) |
Dec 22, 2023 | 23.50 | 23.52 | 23.31 | 23.40 | 84,460 | +0.13(+0.56%) |
Dec 21, 2023 | 23.24 | 23.29 | 23.17 | 23.27 | 77,612 | +0.09(+0.39%) |
Dec 20, 2023 | 23.35 | 23.41 | 23.18 | 23.18 | 75,563 | -0.18(-0.77%) |
Dec 19, 2023 | 23.34 | 23.43 | 23.31 | 23.36 | 74,231 | +0.04(+0.17%) |
Dec 18, 2023 | 23.33 | 23.38 | 23.27 | 23.32 | 74,414 | +0.13(+0.56%) |
Dec 15, 2023 | 23.19 | 23.34 | 23.11 | 23.19 | 90,702 | -0.08(-0.34%) |
Dec 14, 2023 | 23.15 | 23.35 | 23.07 | 23.27 | 119,819 | +0.08(+0.34%) |
Dec 13, 2023 | 22.90 | 23.21 | 22.79 | 23.19 | 135,448 | +0.29(+1.27%) |
Dec 12, 2023 | 22.60 | 23.00 | 22.60 | 22.90 | 218,219 | -0.17(-0.74%) |
Dec 11, 2023 | 23.08 | 23.20 | 23.03 | 23.07 | 174,500 | -0.07(-0.30%) |
Dec 08, 2023 | 23.15 | 23.32 | 23.13 | 23.14 | 261,328 | -0.56(-2.36%) |
Dec 07, 2023 | 23.54 | 23.77 | 23.54 | 23.70 | 186,665 | +0.16(+0.68%) |
Dec 06, 2023 | 23.44 | 23.66 | 23.40 | 23.54 | 466,866 | -0.30(-1.26%) |
Dec 05, 2023 | 23.97 | 23.98 | 23.75 | 23.84 | 229,775 | -0.33(-1.37%) |
Dec 04, 2023 | 23.98 | 24.21 | 23.85 | 24.17 | 1,790,507 | +0.01(+0.04%) |
Dec 01, 2023 | 23.73 | 24.16 | 23.67 | 24.16 | 374,343 | +0.46(+1.94%) |
Nov 30, 2023 | 23.77 | 23.86 | 23.70 | 23.70 | 3,418,155 | +0.19(+0.81%) |
Nov 29, 2023 | 23.50 | 23.64 | 23.44 | 23.51 | 64,032 | -0.08(-0.34%) |
Nov 28, 2023 | 23.86 | 23.86 | 22.85 | 23.59 | 46,496 | +0.01(+0.04%) |
Nov 27, 2023 | 23.54 | 23.68 | 23.49 | 23.58 | 115,164 | +0.08(+0.34%) |
Nov 24, 2023 | 23.17 | 23.54 | 23.17 | 23.50 | 62,188 | -0.25(-1.05%) |
Nov 22, 2023 | 23.71 | 23.75 | 23.60 | 23.75 | 54,342 | +0.07(+0.30%) |
Nov 21, 2023 | 23.49 | 23.78 | 23.49 | 23.68 | 58,224 | +0.22(+0.94%) |
Nov 20, 2023 | 23.17 | 23.47 | 23.17 | 23.46 | 92,985 | +0.09(+0.39%) |
Nov 17, 2023 | 23.13 | 23.37 | 23.09 | 23.37 | 198,060 | +0.60(+2.64%) |
Nov 16, 2023 | 22.80 | 22.95 | 22.66 | 22.77 | 141,789 | +0.02(+0.09%) |
Nov 15, 2023 | 22.98 | 23.02 | 22.75 | 22.75 | 125,097 | -0.05(-0.22%) |
Nov 14, 2023 | 22.50 | 22.81 | 22.43 | 22.80 | 82,617 | +0.46(+2.06%) |
Nov 13, 2023 | 21.91 | 22.34 | 21.91 | 22.34 | 149,594 | +0.56(+2.57%) |
Nov 10, 2023 | 21.89 | 21.89 | 21.64 | 21.78 | 69,594 | -0.33(-1.51%) |
Nov 09, 2023 | 22.34 | 22.41 | 22.07 | 22.11 | 88,093 | -0.29(-1.27%) |
Nov 08, 2023 | 22.53 | 22.57 | 22.40 | 22.40 | 57,803 | -0.11(-0.49%) |
Nov 07, 2023 | 22.54 | 22.54 | 22.39 | 22.51 | 49,191 | +0.04(+0.17%) |
Nov 06, 2023 | 22.74 | 22.81 | 22.46 | 22.47 | 102,764 | -0.14(-0.61%) |
Nov 03, 2023 | 22.61 | 22.66 | 22.47 | 22.61 | 122,927 | +0.41(+1.85%) |
Nov 02, 2023 | 22.11 | 22.20 | 21.94 | 22.20 | 94,617 | +0.35(+1.60%) |
Nov 01, 2023 | 21.85 | 22.06 | 21.74 | 21.85 | 153,530 | +0.20(+0.92%) |
Oct 31, 2023 | 21.78 | 21.85 | 21.57 | 21.65 | 155,597 | -0.20(-0.92%) |
Oct 30, 2023 | 21.68 | 21.86 | 21.60 | 21.85 | 186,964 | +0.54(+2.53%) |
Oct 27, 2023 | 21.56 | 21.56 | 21.22 | 21.31 | 1,281,749 | -0.33(-1.52%) |
Oct 26, 2023 | 21.27 | 21.65 | 21.07 | 21.64 | 1,542,831 | +0.65(+3.10%) |
Oct 25, 2023 | 20.99 | 21.19 | 20.97 | 20.99 | 213,319 | -0.01(-0.05%) |
Oct 24, 2023 | 21.05 | 21.11 | 21.00 | 21.00 | 168,402 | +0.01(+0.05%) |
Oct 23, 2023 | 21.06 | 21.15 | 20.98 | 20.99 | 138,155 | +0.15(+0.72%) |
Oct 20, 2023 | 20.90 | 21.00 | 20.82 | 20.84 | 99,804 | -0.12(-0.57%) |
Oct 19, 2023 | 21.01 | 21.10 | 20.89 | 20.96 | 119,730 | -0.10(-0.47%) |
Oct 18, 2023 | 21.14 | 21.18 | 21.01 | 21.06 | 108,667 | -0.12(-0.57%) |
Oct 17, 2023 | 21.18 | 21.24 | 21.05 | 21.18 | 152,050 | -0.01(-0.05%) |
Oct 16, 2023 | 21.05 | 21.19 | 20.96 | 21.19 | 182,050 | +0.28(+1.34%) |
Oct 13, 2023 | 21.05 | 21.16 | 20.84 | 20.91 | 112,310 | -0.21(-0.99%) |
Oct 12, 2023 | 21.63 | 21.63 | 20.89 | 21.12 | 127,934 | -0.56(-2.58%) |
Oct 11, 2023 | 21.72 | 21.78 | 21.59 | 21.68 | 105,703 | +0.47(+2.22%) |
Oct 10, 2023 | 21.18 | 21.29 | 21.10 | 21.21 | 140,029 | +0.19(+0.90%) |
Oct 09, 2023 | 20.82 | 21.03 | 20.75 | 21.02 | 257,936 | +0.45(+2.19%) |
Oct 06, 2023 | 20.49 | 20.61 | 20.28 | 20.57 | 173,165 | +0.52(+2.59%) |
Oct 05, 2023 | 20.01 | 20.12 | 20.00 | 20.05 | 223,900 | +0.70(+3.62%) |
Oct 04, 2023 | 19.43 | 19.43 | 18.93 | 19.35 | 264,798 | -0.40(-2.03%) |
Oct 03, 2023 | 19.87 | 19.90 | 19.70 | 19.75 | 265,167 | -0.23(-1.15%) |