Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.09 | 22.34 | 22.04 | 22.34 | 15,211 | +0.13(+0.59%) |
Dec 28, 2023 | 22.21 | 22.25 | 22.19 | 22.21 | 4,084 | -0.11(-0.50%) |
Dec 27, 2023 | 22.00 | 22.32 | 21.91 | 22.32 | 5,670 | +0.33(+1.50%) |
Dec 26, 2023 | 21.86 | 21.99 | 21.51 | 21.99 | 5,532 | +0.22(+1.03%) |
Dec 22, 2023 | 21.90 | 21.90 | 21.63 | 21.77 | 4,809 | +0.20(+0.90%) |
Dec 21, 2023 | 21.60 | 21.76 | 21.46 | 21.57 | 59,832 | +0.29(+1.36%) |
Dec 20, 2023 | 21.12 | 21.45 | 21.11 | 21.28 | 8,364 | -0.36(-1.69%) |
Dec 19, 2023 | 21.67 | 21.70 | 21.51 | 21.64 | 9,644 | +0.11(+0.53%) |
Dec 18, 2023 | 21.50 | 21.66 | 21.19 | 21.53 | 4,386 | +0.01(+0.05%) |
Dec 15, 2023 | 21.61 | 21.65 | 21.48 | 21.52 | 11,062 | -0.34(-1.53%) |
Dec 14, 2023 | 21.84 | 21.90 | 21.76 | 21.86 | 6,086 | +0.07(+0.30%) |
Dec 13, 2023 | 21.52 | 21.79 | 21.51 | 21.79 | 5,198 | +0.09(+0.41%) |
Dec 12, 2023 | 21.68 | 21.70 | 21.62 | 21.70 | 4,978 | +0.11(+0.50%) |
Dec 11, 2023 | 21.52 | 21.60 | 21.46 | 21.59 | 10,180 | +0.06(+0.26%) |
Dec 08, 2023 | 21.40 | 21.54 | 21.40 | 21.54 | 10,562 | -0.32(-1.49%) |
Dec 07, 2023 | 21.73 | 21.89 | 21.73 | 21.86 | 100,243 | +0.04(+0.18%) |
Dec 06, 2023 | 21.99 | 22.04 | 21.82 | 21.82 | 8,969 | -0.24(-1.09%) |
Dec 05, 2023 | 22.19 | 22.19 | 22.03 | 22.06 | 6,737 | +0.36(+1.66%) |
Dec 04, 2023 | 21.76 | 21.76 | 21.66 | 21.70 | 8,100 | +0.17(+0.79%) |
Dec 01, 2023 | 21.50 | 21.56 | 21.50 | 21.53 | 4,684 | +0.15(+0.70%) |
Nov 30, 2023 | 21.56 | 21.56 | 21.38 | 21.38 | 5,558 | -0.38(-1.75%) |
Nov 29, 2023 | 21.85 | 21.88 | 21.76 | 21.76 | 12,715 | -0.33(-1.49%) |
Nov 28, 2023 | 22.17 | 22.23 | 22.09 | 22.09 | 155,581 | +0.10(+0.45%) |
Nov 27, 2023 | 22.14 | 22.16 | 21.99 | 21.99 | 95,987 | -0.46(-2.05%) |
Nov 24, 2023 | 22.09 | 22.45 | 22.09 | 22.45 | 2,196 | +0.30(+1.35%) |
Nov 22, 2023 | 22.19 | 22.23 | 22.15 | 22.15 | 9,012 | -0.04(-0.18%) |
Nov 21, 2023 | 22.18 | 22.19 | 22.11 | 22.19 | 6,581 | +0.06(+0.27%) |
Nov 20, 2023 | 22.09 | 22.17 | 22.07 | 22.13 | 7,012 | -0.03(-0.13%) |
Nov 17, 2023 | 22.02 | 22.16 | 22.02 | 22.16 | 3,760 | +0.04(+0.18%) |
Nov 16, 2023 | 22.11 | 22.13 | 21.97 | 22.12 | 7,052 | +0.11(+0.50%) |
Nov 15, 2023 | 22.02 | 22.02 | 21.97 | 22.01 | 8,967 | +0.23(+1.06%) |
Nov 14, 2023 | 21.86 | 21.91 | 21.75 | 21.78 | 7,786 | +0.25(+1.16%) |
Nov 13, 2023 | 21.52 | 21.67 | 21.52 | 21.53 | 4,720 | +0.05(+0.23%) |
Nov 10, 2023 | 21.32 | 21.48 | 21.25 | 21.48 | 4,604 | +0.24(+1.13%) |
Nov 09, 2023 | 21.27 | 21.52 | 21.24 | 21.24 | 19,318 | +0.01(+0.05%) |
Nov 08, 2023 | 21.19 | 21.36 | 21.18 | 21.23 | 6,119 | +0.21(+1.00%) |
Nov 07, 2023 | 20.98 | 21.03 | 20.98 | 21.02 | 9,567 | -0.33(-1.55%) |
Nov 06, 2023 | 21.29 | 21.39 | 21.28 | 21.35 | 9,271 | +0.16(+0.76%) |
Nov 03, 2023 | 21.23 | 21.26 | 21.14 | 21.19 | 11,780 | -0.25(-1.17%) |
Nov 02, 2023 | 21.49 | 21.49 | 21.30 | 21.44 | 23,184 | -0.02(-0.09%) |
Nov 01, 2023 | 21.47 | 21.47 | 21.30 | 21.46 | 40,522 | +0.27(+1.27%) |
Oct 31, 2023 | 21.48 | 21.48 | 21.16 | 21.19 | 75,424 | -0.32(-1.49%) |
Oct 30, 2023 | 21.55 | 21.57 | 21.35 | 21.51 | 7,189 | +0.07(+0.33%) |
Oct 27, 2023 | 21.29 | 21.50 | 21.29 | 21.44 | 5,809 | -0.13(-0.60%) |
Oct 26, 2023 | 21.70 | 21.70 | 21.47 | 21.57 | 12,197 | +1.02(+4.96%) |
Oct 25, 2023 | 20.55 | 20.69 | 20.55 | 20.55 | 11,156 | +0.02(+0.10%) |
Oct 24, 2023 | 20.52 | 20.54 | 20.45 | 20.53 | 31,145 | -0.32(-1.53%) |
Oct 23, 2023 | 20.86 | 20.91 | 20.70 | 20.85 | 10,308 | +0.11(+0.53%) |
Oct 20, 2023 | 20.68 | 20.77 | 20.68 | 20.74 | 25,969 | -0.17(-0.81%) |
Oct 19, 2023 | 20.90 | 20.93 | 20.84 | 20.91 | 18,582 | -0.06(-0.26%) |
Oct 18, 2023 | 20.69 | 21.04 | 20.69 | 20.97 | 5,309 | -0.01(-0.07%) |
Oct 17, 2023 | 21.00 | 21.18 | 20.94 | 20.98 | 17,523 | +0.28(+1.35%) |
Oct 16, 2023 | 20.67 | 20.70 | 20.61 | 20.70 | 10,063 | +0.10(+0.49%) |
Oct 13, 2023 | 20.73 | 20.82 | 20.48 | 20.60 | 5,347 | -0.16(-0.77%) |
Oct 12, 2023 | 20.90 | 20.99 | 20.75 | 20.76 | 6,450 | -0.10(-0.48%) |
Oct 11, 2023 | 20.80 | 20.97 | 20.80 | 20.86 | 8,263 | +0.35(+1.71%) |
Oct 10, 2023 | 20.50 | 20.58 | 20.46 | 20.51 | 11,601 | +0.09(+0.44%) |
Oct 09, 2023 | 20.21 | 20.51 | 20.21 | 20.42 | 16,132 | +0.13(+0.64%) |
Oct 06, 2023 | 20.14 | 20.40 | 20.14 | 20.29 | 11,702 | +0.30(+1.49%) |
Oct 05, 2023 | 19.82 | 20.00 | 19.76 | 19.99 | 26,947 | +0.39(+2.00%) |
Oct 04, 2023 | 19.79 | 19.79 | 19.55 | 19.60 | 14,700 | +0.15(+0.77%) |
Oct 03, 2023 | 19.47 | 19.56 | 19.35 | 19.45 | 20,048 | -0.30(-1.52%) |