Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2023 | 23.48 | 0 | +0.00(+0.01%) | |||
Dec 14, 2023 | 23.50 | 23.50 | 23.47 | 23.48 | 570,705 | +0.00(+0.00%) |
Dec 13, 2023 | 23.48 | 23.49 | 23.48 | 23.48 | 109,854 | -0.00(-0.02%) |
Dec 12, 2023 | 23.48 | 23.51 | 23.45 | 23.49 | 403,136 | +0.01(+0.04%) |
Dec 11, 2023 | 23.49 | 23.49 | 23.46 | 23.48 | 182,641 | -0.01(-0.04%) |
Dec 08, 2023 | 23.45 | 23.50 | 23.45 | 23.49 | 265,562 | +0.02(+0.06%) |
Dec 07, 2023 | 23.48 | 23.51 | 23.47 | 23.47 | 77,687 | -0.02(-0.06%) |
Dec 06, 2023 | 23.47 | 23.49 | 23.47 | 23.49 | 159,190 | +0.02(+0.09%) |
Dec 05, 2023 | 23.47 | 23.48 | 23.43 | 23.47 | 177,782 | +0.00(+0.02%) |
Dec 04, 2023 | 23.47 | 23.48 | 23.46 | 23.46 | 178,856 | +0.00(+0.00%) |
Dec 01, 2023 | 23.47 | 23.47 | 23.46 | 23.46 | 33,087 | +0.00(+0.02%) |
Nov 30, 2023 | 23.44 | 23.47 | 23.44 | 23.46 | 147,741 | +0.02(+0.10%) |
Nov 29, 2023 | 23.44 | 23.45 | 23.43 | 23.43 | 131,140 | +0.00(+0.00%) |
Nov 28, 2023 | 23.44 | 23.44 | 23.24 | 23.43 | 557,419 | +0.00(+0.00%) |
Nov 27, 2023 | 23.44 | 23.44 | 23.43 | 23.43 | 126,683 | +0.00(+0.00%) |
Nov 24, 2023 | 23.44 | 23.47 | 23.42 | 23.43 | 175,457 | +0.00(+0.00%) |
Nov 22, 2023 | 23.43 | 23.44 | 23.42 | 23.43 | 57,453 | -0.00(-0.02%) |
Nov 21, 2023 | 23.45 | 23.45 | 23.40 | 23.44 | 125,764 | +0.03(+0.13%) |
Nov 20, 2023 | 23.41 | 23.43 | 23.40 | 23.41 | 99,894 | +0.00(+0.00%) |
Nov 17, 2023 | 23.41 | 23.43 | 23.41 | 23.41 | 68,538 | +0.00(+0.02%) |
Nov 16, 2023 | 23.43 | 23.43 | 23.39 | 23.40 | 71,378 | -0.01(-0.06%) |
Nov 15, 2023 | 23.43 | 23.44 | 23.39 | 23.42 | 204,594 | +0.03(+0.13%) |
Nov 14, 2023 | 23.41 | 23.42 | 23.39 | 23.39 | 116,032 | -0.03(-0.13%) |
Nov 13, 2023 | 23.40 | 23.42 | 23.39 | 23.42 | 57,175 | +0.03(+0.13%) |
Nov 10, 2023 | 23.39 | 23.42 | 23.39 | 23.39 | 54,915 | -0.03(-0.13%) |
Nov 09, 2023 | 23.39 | 23.42 | 23.37 | 23.42 | 46,620 | +0.03(+0.15%) |
Nov 08, 2023 | 23.37 | 23.39 | 23.37 | 23.38 | 512,190 | +0.01(+0.04%) |
Nov 07, 2023 | 23.38 | 23.39 | 23.37 | 23.37 | 83,230 | -0.01(-0.06%) |
Nov 06, 2023 | 23.38 | 23.41 | 23.37 | 23.39 | 164,939 | +0.01(+0.04%) |
Nov 03, 2023 | 23.37 | 23.40 | 23.36 | 23.38 | 277,534 | +0.01(+0.04%) |
Nov 02, 2023 | 23.36 | 23.38 | 23.36 | 23.37 | 65,453 | +0.01(+0.04%) |
Nov 01, 2023 | 23.35 | 23.39 | 23.35 | 23.36 | 69,072 | +0.00(+0.02%) |
Oct 31, 2023 | 23.35 | 23.38 | 23.35 | 23.35 | 91,008 | +0.02(+0.06%) |
Oct 30, 2023 | 23.34 | 23.38 | 23.34 | 23.34 | 94,940 | -0.01(-0.02%) |
Oct 27, 2023 | 23.36 | 23.37 | 23.34 | 23.34 | 64,503 | -0.00(-0.02%) |
Oct 26, 2023 | 23.34 | 23.36 | 23.33 | 23.35 | 82,894 | +0.01(+0.04%) |
Oct 25, 2023 | 23.34 | 23.35 | 23.33 | 23.34 | 68,299 | -0.01(-0.04%) |
Oct 24, 2023 | 23.33 | 23.35 | 23.32 | 23.35 | 58,843 | +0.00(+0.00%) |
Oct 23, 2023 | 23.33 | 23.35 | 23.32 | 23.35 | 100,153 | +0.01(+0.03%) |
Oct 20, 2023 | 23.32 | 23.35 | 23.30 | 23.34 | 138,518 | +0.04(+0.17%) |
Oct 19, 2023 | 23.33 | 23.33 | 23.30 | 23.30 | 105,117 | -0.02(-0.08%) |
Oct 18, 2023 | 23.31 | 23.32 | 23.29 | 23.32 | 74,033 | +0.00(+0.00%) |
Oct 17, 2023 | 23.31 | 23.32 | 23.29 | 23.32 | 93,739 | +0.00(+0.00%) |
Oct 16, 2023 | 23.32 | 23.33 | 23.30 | 23.32 | 125,237 | +0.01(+0.04%) |
Oct 13, 2023 | 23.30 | 23.31 | 23.28 | 23.31 | 139,032 | +0.01(+0.04%) |
Oct 12, 2023 | 23.28 | 23.31 | 23.28 | 23.30 | 119,547 | +0.01(+0.04%) |
Oct 11, 2023 | 23.31 | 23.32 | 23.28 | 23.29 | 184,843 | -0.01(-0.04%) |
Oct 10, 2023 | 23.26 | 23.32 | 23.25 | 23.30 | 206,222 | +0.00(+0.00%) |
Oct 09, 2023 | 23.29 | 23.30 | 23.20 | 23.30 | 121,656 | +0.01(+0.04%) |
Oct 06, 2023 | 23.28 | 23.29 | 23.26 | 23.29 | 147,080 | +0.01(+0.06%) |
Oct 05, 2023 | 23.27 | 23.30 | 23.26 | 23.28 | 104,568 | -0.00(-0.02%) |
Oct 04, 2023 | 23.25 | 23.29 | 23.25 | 23.28 | 168,399 | +0.04(+0.19%) |
Oct 03, 2023 | 23.26 | 23.27 | 23.23 | 23.24 | 248,091 | -0.01(-0.04%) |
Oct 02, 2023 | 23.26 | 23.27 | 23.24 | 23.25 | 164,769 | -0.01(-0.04%) |
Sep 29, 2023 | 23.27 | 23.29 | 23.25 | 23.26 | 128,459 | +0.00(+0.02%) |
Sep 28, 2023 | 23.25 | 23.28 | 23.24 | 23.25 | 411,999 | +0.01(+0.06%) |
Sep 27, 2023 | 23.24 | 23.25 | 23.23 | 23.24 | 269,175 | -0.01(-0.06%) |
Sep 26, 2023 | 23.25 | 23.25 | 23.23 | 23.25 | 81,644 | +0.00(+0.00%) |
Sep 25, 2023 | 23.25 | 23.25 | 23.24 | 23.25 | 198,181 | +0.02(+0.09%) |
Sep 22, 2023 | 23.23 | 23.25 | 23.22 | 23.23 | 175,241 | +0.01(+0.04%) |
Sep 21, 2023 | 23.22 | 23.23 | 23.21 | 23.22 | 92,063 | +0.01(+0.04%) |
Sep 20, 2023 | 23.22 | 23.23 | 23.21 | 23.21 | 141,103 | -0.02(-0.08%) |
Sep 19, 2023 | 23.22 | 23.23 | 23.21 | 23.23 | 124,703 | +0.00(+0.00%) |
Sep 18, 2023 | 23.23 | 23.23 | 23.21 | 23.23 | 50,667 | +0.02(+0.07%) |
Sep 15, 2023 | 23.21 | 23.21 | 23.20 | 23.21 | 116,183 | +0.00(+0.02%) |
Sep 14, 2023 | 23.21 | 23.23 | 23.20 | 23.21 | 266,404 | -0.00(-0.02%) |
Sep 13, 2023 | 23.20 | 23.23 | 23.19 | 23.21 | 395,640 | +0.00(+0.00%) |
Sep 12, 2023 | 23.19 | 23.21 | 23.19 | 23.21 | 141,959 | +0.03(+0.13%) |
Sep 11, 2023 | 23.19 | 23.22 | 23.17 | 23.18 | 315,610 | +0.02(+0.09%) |
Sep 08, 2023 | 23.19 | 23.21 | 23.16 | 23.16 | 261,403 | -0.02(-0.08%) |
Sep 07, 2023 | 23.18 | 23.19 | 23.17 | 23.18 | 1,089,581 | +0.01(+0.04%) |
Sep 06, 2023 | 23.17 | 23.18 | 23.16 | 23.17 | 131,541 | +0.00(+0.00%) |
Sep 05, 2023 | 23.18 | 23.19 | 23.15 | 23.17 | 372,437 | +0.01(+0.04%) |
Sep 01, 2023 | 23.18 | 23.19 | 23.16 | 23.16 | 87,380 | -0.02(-0.08%) |
Aug 31, 2023 | 23.17 | 23.18 | 23.16 | 23.18 | 86,319 | +0.01(+0.06%) |
Aug 30, 2023 | 23.17 | 23.18 | 23.16 | 23.17 | 141,795 | -0.00(-0.02%) |
Aug 29, 2023 | 23.15 | 23.19 | 23.13 | 23.17 | 235,026 | +0.02(+0.09%) |
Aug 28, 2023 | 23.15 | 23.18 | 23.14 | 23.15 | 337,714 | +0.01(+0.04%) |
Aug 25, 2023 | 23.14 | 23.16 | 23.14 | 23.14 | 179,965 | +0.00(+0.00%) |
Aug 24, 2023 | 23.14 | 23.16 | 23.12 | 23.14 | 215,607 | +0.01(+0.04%) |
Aug 23, 2023 | 23.13 | 23.15 | 23.13 | 23.14 | 150,829 | +0.01(+0.04%) |
Aug 22, 2023 | 23.13 | 23.14 | 23.12 | 23.13 | 223,198 | +0.00(+0.00%) |
Aug 21, 2023 | 23.12 | 23.14 | 23.11 | 23.13 | 164,217 | +0.01(+0.06%) |
Aug 18, 2023 | 23.10 | 23.14 | 23.10 | 23.11 | 213,131 | +0.00(+0.00%) |
Aug 17, 2023 | 23.11 | 23.13 | 23.09 | 23.11 | 376,980 | +0.01(+0.04%) |
Aug 16, 2023 | 23.11 | 23.13 | 23.09 | 23.10 | 180,391 | +0.00(+0.00%) |
Aug 15, 2023 | 23.11 | 23.11 | 23.10 | 23.10 | 115,443 | +0.00(+0.00%) |
Aug 14, 2023 | 23.13 | 23.13 | 23.09 | 23.10 | 168,789 | +0.01(+0.04%) |
Aug 11, 2023 | 23.09 | 23.11 | 23.08 | 23.09 | 276,825 | -0.01(-0.04%) |
Aug 10, 2023 | 23.10 | 23.12 | 23.09 | 23.10 | 334,290 | +0.00(+0.00%) |
Aug 09, 2023 | 23.09 | 23.10 | 23.09 | 23.10 | 115,332 | +0.02(+0.08%) |
Aug 08, 2023 | 23.09 | 23.10 | 23.08 | 23.08 | 583,057 | +0.00(+0.00%) |
Aug 07, 2023 | 23.09 | 23.11 | 23.07 | 23.08 | 614,568 | +0.00(+0.00%) |
Aug 04, 2023 | 23.08 | 23.10 | 23.07 | 23.08 | 308,382 | +0.00(+0.00%) |
Aug 03, 2023 | 23.07 | 23.08 | 23.04 | 23.08 | 738,496 | +0.02(+0.08%) |
Aug 02, 2023 | 23.07 | 23.07 | 23.05 | 23.06 | 171,463 | +0.00(+0.00%) |
Aug 01, 2023 | 23.06 | 23.08 | 23.06 | 23.06 | 244,165 | -0.01(-0.04%) |
Jul 31, 2023 | 23.08 | 23.09 | 23.07 | 23.07 | 404,909 | +0.01(+0.04%) |
Jul 28, 2023 | 23.07 | 23.09 | 23.06 | 23.06 | 337,465 | +0.00(+0.02%) |
Jul 27, 2023 | 23.05 | 23.08 | 23.04 | 23.06 | 345,013 | +0.00(+0.02%) |
Jul 26, 2023 | 23.05 | 23.07 | 23.04 | 23.05 | 856,190 | +0.00(+0.00%) |
Jul 25, 2023 | 23.06 | 23.07 | 23.03 | 23.05 | 793,929 | +0.00(+0.02%) |
Jul 24, 2023 | 23.05 | 23.06 | 23.04 | 23.05 | 189,593 | +0.00(+0.00%) |
Jul 21, 2023 | 23.05 | 23.07 | 23.04 | 23.05 | 242,917 | +0.02(+0.09%) |
Jul 20, 2023 | 23.03 | 23.05 | 23.03 | 23.03 | 145,044 | -0.01(-0.04%) |
Jul 19, 2023 | 23.04 | 23.06 | 23.03 | 23.04 | 268,730 | -0.00(-0.02%) |
Jul 18, 2023 | 23.01 | 23.06 | 23.01 | 23.04 | 171,200 | +0.02(+0.11%) |
Jul 17, 2023 | 23.01 | 23.05 | 23.00 | 23.02 | 376,499 | +0.00(+0.00%) |
Jul 14, 2023 | 23.04 | 23.04 | 23.01 | 23.02 | 365,793 | -0.01(-0.04%) |
Jul 13, 2023 | 23.03 | 23.06 | 23.02 | 23.03 | 419,873 | +0.02(+0.08%) |
Jul 12, 2023 | 23.01 | 23.05 | 23.01 | 23.01 | 691,014 | -0.01(-0.06%) |
Jul 11, 2023 | 23.01 | 23.04 | 22.99 | 23.02 | 477,221 | +0.02(+0.08%) |
Jul 10, 2023 | 22.98 | 23.02 | 22.97 | 23.00 | 428,050 | +0.02(+0.08%) |
Jul 07, 2023 | 22.98 | 23.01 | 22.98 | 22.98 | 116,242 | +0.00(+0.02%) |
Jul 06, 2023 | 22.98 | 22.99 | 22.97 | 22.98 | 76,397 | +0.00(+0.00%) |
Jul 05, 2023 | 23.00 | 23.00 | 22.97 | 22.98 | 155,971 | -0.02(-0.08%) |
Jul 03, 2023 | 22.99 | 23.00 | 22.96 | 23.00 | 42,072 | +0.03(+0.13%) |
Jun 30, 2023 | 22.98 | 23.03 | 22.97 | 22.97 | 324,828 | -0.02(-0.08%) |
Jun 29, 2023 | 22.98 | 22.99 | 22.95 | 22.99 | 268,942 | +0.01(+0.06%) |
Jun 28, 2023 | 22.97 | 22.99 | 22.96 | 22.97 | 263,368 | +0.00(+0.00%) |
Jun 27, 2023 | 22.95 | 22.98 | 22.95 | 22.97 | 79,134 | +0.02(+0.11%) |
Jun 26, 2023 | 22.95 | 22.98 | 22.94 | 22.95 | 98,613 | +0.00(+0.00%) |
Jun 23, 2023 | 22.96 | 22.96 | 22.94 | 22.95 | 48,355 | +0.01(+0.04%) |
Jun 22, 2023 | 22.95 | 22.96 | 22.93 | 22.94 | 1,017,693 | -0.00(-0.02%) |
Jun 21, 2023 | 22.93 | 22.95 | 22.93 | 22.94 | 481,439 | +0.01(+0.06%) |
Jun 20, 2023 | 22.94 | 22.94 | 22.91 | 22.93 | 203,449 | +0.01(+0.04%) |
Jun 16, 2023 | 22.94 | 22.95 | 22.89 | 22.92 | 195,003 | -0.01(-0.04%) |
Jun 15, 2023 | 22.92 | 22.95 | 22.92 | 22.93 | 153,398 | +0.00(+0.02%) |
Jun 14, 2023 | 22.92 | 22.95 | 22.89 | 22.93 | 142,127 | +0.01(+0.06%) |
Jun 13, 2023 | 22.92 | 22.93 | 22.89 | 22.91 | 245,909 | -0.02(-0.08%) |
Jun 12, 2023 | 22.92 | 22.94 | 22.88 | 22.93 | 152,200 | +0.03(+0.13%) |
Jun 09, 2023 | 22.92 | 22.93 | 22.90 | 22.90 | 126,182 | -0.01(-0.06%) |
Jun 08, 2023 | 22.89 | 22.92 | 22.89 | 22.92 | 184,868 | +0.03(+0.13%) |
Jun 07, 2023 | 22.90 | 22.91 | 22.88 | 22.89 | 333,653 | -0.02(-0.11%) |
Jun 06, 2023 | 22.89 | 22.91 | 22.88 | 22.91 | 122,936 | +0.00(+0.02%) |
Jun 05, 2023 | 22.89 | 22.91 | 22.87 | 22.91 | 213,638 | +0.00(+0.00%) |
Jun 02, 2023 | 22.89 | 22.92 | 22.89 | 22.91 | 254,894 | +0.02(+0.08%) |