Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.63 | 21.76 | 21.57 | 21.72 | 63,633 | +0.04(+0.18%) |
Dec 28, 2023 | 21.76 | 21.76 | 21.54 | 21.68 | 101,113 | -0.03(-0.14%) |
Dec 27, 2023 | 21.70 | 21.72 | 21.62 | 21.71 | 144,407 | +0.05(+0.23%) |
Dec 26, 2023 | 21.64 | 21.66 | 21.56 | 21.66 | 113,146 | +0.00(+0.00%) |
Dec 22, 2023 | 21.60 | 21.68 | 21.49 | 21.66 | 181,600 | +0.01(+0.07%) |
Dec 21, 2023 | 21.66 | 21.66 | 21.54 | 21.65 | 51,366 | -0.01(-0.05%) |
Dec 20, 2023 | 21.60 | 21.67 | 21.49 | 21.66 | 101,820 | +0.06(+0.27%) |
Dec 19, 2023 | 21.60 | 21.65 | 21.48 | 21.60 | 85,255 | -0.01(-0.05%) |
Dec 18, 2023 | 21.61 | 21.63 | 21.47 | 21.61 | 64,857 | -0.02(-0.09%) |
Dec 15, 2023 | 21.67 | 21.69 | 21.45 | 21.63 | 136,047 | -0.04(-0.18%) |
Dec 14, 2023 | 21.83 | 21.83 | 21.60 | 21.67 | 373,634 | +0.01(+0.05%) |
Dec 13, 2023 | 21.69 | 21.81 | 21.62 | 21.66 | 77,233 | +0.03(+0.16%) |
Dec 12, 2023 | 21.71 | 21.76 | 21.61 | 21.62 | 36,712 | -0.03(-0.16%) |
Dec 11, 2023 | 21.64 | 21.71 | 21.57 | 21.66 | 71,949 | +0.03(+0.14%) |
Dec 08, 2023 | 21.57 | 21.63 | 21.50 | 21.63 | 26,222 | +0.07(+0.32%) |
Dec 07, 2023 | 21.54 | 21.64 | 21.53 | 21.56 | 21,562 | -0.03(-0.15%) |
Dec 06, 2023 | 21.56 | 21.61 | 21.51 | 21.59 | 76,735 | +0.06(+0.27%) |
Dec 05, 2023 | 21.57 | 21.57 | 21.50 | 21.53 | 36,060 | -0.03(-0.13%) |
Dec 04, 2023 | 21.56 | 21.57 | 21.50 | 21.56 | 507,827 | +0.07(+0.31%) |
Dec 01, 2023 | 21.54 | 21.56 | 21.45 | 21.50 | 80,726 | -0.05(-0.22%) |
Nov 30, 2023 | 21.50 | 21.54 | 21.30 | 21.54 | 56,175 | +0.08(+0.36%) |
Nov 29, 2023 | 21.56 | 21.57 | 21.45 | 21.47 | 48,013 | -0.02(-0.09%) |
Nov 28, 2023 | 21.52 | 21.60 | 21.46 | 21.49 | 93,243 | -0.15(-0.68%) |
Nov 27, 2023 | 21.53 | 21.75 | 21.51 | 21.63 | 138,503 | +0.19(+0.86%) |
Nov 24, 2023 | 21.55 | 21.58 | 21.42 | 21.45 | 59,463 | -0.07(-0.34%) |
Nov 22, 2023 | 21.41 | 21.58 | 21.41 | 21.52 | 23,382 | +0.03(+0.16%) |
Nov 21, 2023 | 21.51 | 21.51 | 21.41 | 21.49 | 119,158 | +0.04(+0.18%) |
Nov 20, 2023 | 21.41 | 21.48 | 21.41 | 21.45 | 28,037 | +0.06(+0.27%) |
Nov 17, 2023 | 21.38 | 21.39 | 21.27 | 21.39 | 33,541 | +0.01(+0.04%) |
Nov 16, 2023 | 21.42 | 21.42 | 21.29 | 21.38 | 54,062 | -0.01(-0.04%) |
Nov 15, 2023 | 21.35 | 21.43 | 21.18 | 21.39 | 36,973 | +0.00(+0.00%) |
Nov 14, 2023 | 21.38 | 21.41 | 21.32 | 21.39 | 72,400 | +0.01(+0.04%) |
Nov 13, 2023 | 21.32 | 21.40 | 21.29 | 21.38 | 21,009 | -0.02(-0.09%) |
Nov 10, 2023 | 21.37 | 21.52 | 21.32 | 21.40 | 11,948 | +0.09(+0.41%) |
Nov 09, 2023 | 21.31 | 21.46 | 21.29 | 21.31 | 73,617 | -0.06(-0.27%) |
Nov 08, 2023 | 21.31 | 21.37 | 21.21 | 21.37 | 68,260 | +0.06(+0.27%) |
Nov 07, 2023 | 21.27 | 21.33 | 21.26 | 21.31 | 46,856 | +0.00(+0.00%) |
Nov 06, 2023 | 21.31 | 21.34 | 21.20 | 21.31 | 522,721 | +0.05(+0.25%) |
Nov 03, 2023 | 21.41 | 21.50 | 21.15 | 21.26 | 181,397 | -0.00(-0.02%) |
Nov 02, 2023 | 21.26 | 21.31 | 21.17 | 21.27 | 182,402 | +0.05(+0.23%) |
Nov 01, 2023 | 21.19 | 21.24 | 21.14 | 21.22 | 207,298 | +0.01(+0.05%) |
Oct 31, 2023 | 21.20 | 21.22 | 21.14 | 21.21 | 52,102 | +0.00(+0.00%) |
Oct 30, 2023 | 21.22 | 21.24 | 21.14 | 21.21 | 50,338 | +0.07(+0.32%) |
Oct 27, 2023 | 21.21 | 21.26 | 21.07 | 21.14 | 273,153 | -0.07(-0.32%) |
Oct 26, 2023 | 21.20 | 21.28 | 21.14 | 21.21 | 14,968 | -0.04(-0.18%) |
Oct 25, 2023 | 21.23 | 21.28 | 21.18 | 21.25 | 23,117 | +0.05(+0.25%) |
Oct 24, 2023 | 21.18 | 21.26 | 21.06 | 21.19 | 52,675 | +0.07(+0.35%) |
Oct 23, 2023 | 21.14 | 21.16 | 21.04 | 21.12 | 225,311 | -0.04(-0.19%) |
Oct 20, 2023 | 21.14 | 21.22 | 21.10 | 21.16 | 134,174 | -0.03(-0.14%) |
Oct 19, 2023 | 21.21 | 21.23 | 21.15 | 21.19 | 45,932 | -0.04(-0.18%) |
Oct 18, 2023 | 21.31 | 21.31 | 21.20 | 21.23 | 26,364 | -0.07(-0.31%) |
Oct 17, 2023 | 21.23 | 21.31 | 21.19 | 21.29 | 174,819 | +0.09(+0.41%) |
Oct 16, 2023 | 21.23 | 21.26 | 21.16 | 21.21 | 36,913 | +0.04(+0.18%) |
Oct 13, 2023 | 21.22 | 21.26 | 21.16 | 21.17 | 46,930 | -0.04(-0.18%) |
Oct 12, 2023 | 21.24 | 21.26 | 21.17 | 21.21 | 41,221 | +0.04(+0.18%) |
Oct 11, 2023 | 21.26 | 21.26 | 21.14 | 21.17 | 40,987 | -0.03(-0.14%) |
Oct 10, 2023 | 21.17 | 21.22 | 21.11 | 21.20 | 66,281 | +0.09(+0.41%) |
Oct 09, 2023 | 21.14 | 21.24 | 21.10 | 21.11 | 17,723 | -0.08(-0.36%) |
Oct 06, 2023 | 21.19 | 21.26 | 21.09 | 21.19 | 68,980 | +0.03(+0.14%) |
Oct 05, 2023 | 21.18 | 21.19 | 21.09 | 21.16 | 18,008 | +0.00(+0.00%) |
Oct 04, 2023 | 21.16 | 21.21 | 21.11 | 21.16 | 38,256 | -0.01(-0.04%) |
Oct 03, 2023 | 21.17 | 21.24 | 21.13 | 21.17 | 37,266 | -0.06(-0.27%) |