Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.91 | 19.94 | 19.91 | 19.91 | 2,244 | -0.00(-0.02%) |
Dec 28, 2023 | 20.01 | 20.01 | 19.54 | 19.92 | 1,033 | +0.23(+1.18%) |
Dec 27, 2023 | 19.50 | 20.39 | 19.50 | 19.68 | 8,590 | +0.30(+1.57%) |
Dec 26, 2023 | 19.36 | 19.38 | 19.06 | 19.38 | 3,385 | +0.04(+0.20%) |
Dec 22, 2023 | 19.11 | 19.34 | 19.11 | 19.34 | 3,712 | +0.00(+0.00%) |
Dec 21, 2023 | 19.12 | 19.34 | 19.12 | 19.34 | 2,148 | +0.15(+0.76%) |
Dec 20, 2023 | 19.13 | 19.20 | 19.13 | 19.20 | 3,811 | +0.17(+0.88%) |
Dec 19, 2023 | 19.20 | 19.34 | 18.96 | 19.03 | 5,014 | +0.01(+0.05%) |
Dec 18, 2023 | 19.12 | 19.17 | 19.01 | 19.02 | 1,624 | -0.09(-0.45%) |
Dec 15, 2023 | 19.43 | 19.43 | 19.11 | 19.11 | 2,418 | -0.37(-1.90%) |
Dec 14, 2023 | 19.15 | 19.53 | 19.12 | 19.48 | 9,847 | +0.41(+2.14%) |
Dec 13, 2023 | 19.00 | 19.07 | 18.92 | 19.07 | 3,735 | +0.10(+0.55%) |
Dec 12, 2023 | 19.06 | 19.06 | 18.96 | 18.96 | 1,808 | -0.19(-0.99%) |
Dec 11, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 152 | +0.00(+0.00%) |
Dec 08, 2023 | 19.28 | 19.28 | 19.15 | 19.15 | 4,022 | +0.09(+0.45%) |
Dec 07, 2023 | 19.38 | 19.41 | 19.06 | 19.07 | 8,191 | -0.23(-1.18%) |
Dec 06, 2023 | 19.91 | 19.91 | 19.30 | 19.30 | 8,568 | -0.66(-3.33%) |
Dec 05, 2023 | 20.50 | 20.62 | 19.93 | 19.96 | 1,239 | -0.05(-0.24%) |
Dec 04, 2023 | 20.39 | 20.39 | 20.01 | 20.01 | 1,360 | -0.37(-1.81%) |
Dec 01, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 550 | +0.57(+2.87%) |
Nov 30, 2023 | 19.86 | 19.92 | 19.81 | 19.81 | 1,561 | -0.22(-1.12%) |
Nov 29, 2023 | 19.85 | 20.86 | 19.84 | 20.03 | 3,022 | +0.18(+0.92%) |
Nov 28, 2023 | 19.80 | 20.36 | 19.80 | 19.85 | 1,387 | -0.05(-0.23%) |
Nov 27, 2023 | 20.27 | 20.36 | 19.90 | 19.90 | 1,021 | +0.09(+0.47%) |
Nov 22, 2023 | 19.80 | 6 | -0.37(-1.84%) | |||
Nov 21, 2023 | 20.35 | 20.35 | 20.17 | 20.17 | 5,454 | +0.04(+0.18%) |
Nov 20, 2023 | 20.35 | 20.35 | 20.12 | 20.14 | 1,919 | -0.22(-1.09%) |
Nov 17, 2023 | 20.42 | 20.45 | 20.36 | 20.36 | 12,604 | -0.09(-0.45%) |
Nov 16, 2023 | 20.68 | 20.68 | 20.45 | 20.45 | 2,260 | -0.23(-1.12%) |
Nov 14, 2023 | 20.68 | 103 | +0.09(+0.45%) | |||
Nov 09, 2023 | 20.59 | 207 | -0.56(-2.63%) | |||
Nov 08, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 1,076 | +0.00(+0.00%) |
Nov 07, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 1,070 | +0.18(+0.84%) |
Nov 01, 2023 | 20.97 | 0 | -0.35(-1.65%) | |||
Oct 31, 2023 | 21.15 | 21.32 | 21.15 | 21.32 | 645 | +0.96(+4.73%) |
Oct 30, 2023 | 20.29 | 20.36 | 20.26 | 20.36 | 1,017 | +0.00(+0.00%) |
Oct 27, 2023 | 19.65 | 20.36 | 19.45 | 20.36 | 2,485 | -0.16(-0.77%) |
Oct 25, 2023 | 20.52 | 27 | -0.20(-0.98%) | |||
Oct 24, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 1,134 | -0.06(-0.27%) |
Oct 19, 2023 | 20.78 | 0 | -0.28(-1.32%) | |||
Oct 17, 2023 | 21.05 | 190 | -0.65(-2.99%) | |||
Oct 12, 2023 | 21.70 | 339 | +0.31(+1.43%) | |||
Oct 11, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 568 | +0.57(+2.75%) |
Oct 10, 2023 | 21.29 | 21.29 | 20.82 | 20.82 | 1,214 | +0.16(+0.76%) |
Oct 09, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 125 | -0.62(-2.91%) |
Oct 06, 2023 | 21.70 | 21.70 | 21.25 | 21.28 | 3,482 | +0.05(+0.22%) |
Oct 05, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 758 | -0.23(-1.08%) |