Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.11 | 20.26 | 20.04 | 20.06 | 3,178,174 | -0.11(-0.54%) |
Dec 28, 2023 | 20.19 | 20.40 | 20.08 | 20.17 | 2,131,546 | -0.16(-0.78%) |
Dec 27, 2023 | 20.24 | 20.50 | 20.19 | 20.33 | 2,019,198 | +0.00(+0.00%) |
Dec 26, 2023 | 20.42 | 20.56 | 20.24 | 20.33 | 1,991,819 | +0.17(+0.84%) |
Dec 22, 2023 | 20.23 | 20.33 | 20.06 | 20.16 | 2,563,354 | +0.23(+1.15%) |
Dec 21, 2023 | 20.07 | 20.25 | 19.78 | 19.93 | 4,270,908 | -0.17(-0.84%) |
Dec 20, 2023 | 20.15 | 20.61 | 20.10 | 20.10 | 3,311,816 | -0.17(-0.84%) |
Dec 19, 2023 | 20.17 | 20.41 | 20.06 | 20.27 | 2,681,986 | +0.23(+1.14%) |
Dec 18, 2023 | 20.29 | 20.63 | 20.03 | 20.04 | 3,560,097 | +0.05(+0.25%) |
Dec 15, 2023 | 19.60 | 20.00 | 19.36 | 19.99 | 7,731,918 | +0.18(+0.91%) |
Dec 14, 2023 | 19.49 | 19.88 | 19.23 | 19.81 | 12,833,206 | +0.57(+2.95%) |
Dec 13, 2023 | 18.71 | 19.29 | 18.58 | 19.24 | 6,585,020 | +0.64(+3.43%) |
Dec 12, 2023 | 18.56 | 18.74 | 18.32 | 18.61 | 7,618,713 | -0.31(-1.63%) |
Dec 11, 2023 | 18.76 | 19.10 | 18.62 | 18.92 | 3,551,590 | +0.07(+0.37%) |
Dec 08, 2023 | 18.82 | 18.93 | 18.51 | 18.85 | 8,144,646 | +0.18(+0.96%) |
Dec 07, 2023 | 18.90 | 19.00 | 18.38 | 18.67 | 14,642,417 | -0.12(-0.64%) |
Dec 06, 2023 | 20.02 | 20.30 | 18.77 | 18.79 | 11,339,320 | -1.43(-7.09%) |
Dec 05, 2023 | 20.32 | 20.42 | 20.19 | 20.22 | 3,206,027 | -0.16(-0.78%) |
Dec 04, 2023 | 20.33 | 20.53 | 20.20 | 20.38 | 4,019,962 | -0.22(-1.06%) |
Dec 01, 2023 | 20.46 | 20.99 | 20.24 | 20.60 | 4,149,923 | -0.04(-0.19%) |
Nov 30, 2023 | 20.38 | 21.19 | 20.16 | 20.64 | 10,328,308 | +0.49(+2.42%) |
Nov 29, 2023 | 20.63 | 20.74 | 20.14 | 20.15 | 6,350,259 | -0.50(-2.41%) |
Nov 28, 2023 | 21.12 | 21.14 | 20.61 | 20.65 | 4,151,334 | -0.31(-1.47%) |
Nov 27, 2023 | 21.13 | 21.26 | 20.72 | 20.96 | 2,979,791 | -0.26(-1.22%) |
Nov 24, 2023 | 20.91 | 21.37 | 20.87 | 21.22 | 1,801,528 | +0.38(+1.82%) |
Nov 22, 2023 | 20.45 | 20.89 | 20.36 | 20.84 | 4,803,864 | -0.14(-0.66%) |
Nov 21, 2023 | 20.66 | 21.13 | 20.66 | 20.98 | 4,429,965 | +0.10(+0.48%) |
Nov 20, 2023 | 20.71 | 20.98 | 20.64 | 20.88 | 5,064,023 | +0.38(+1.85%) |
Nov 17, 2023 | 20.17 | 20.72 | 20.16 | 20.50 | 3,915,722 | +0.49(+2.43%) |
Nov 16, 2023 | 20.88 | 21.10 | 19.61 | 20.01 | 5,377,863 | -1.08(-5.13%) |
Nov 15, 2023 | 21.21 | 21.35 | 21.09 | 21.10 | 4,755,843 | -0.31(-1.44%) |
Nov 14, 2023 | 21.61 | 21.71 | 21.36 | 21.40 | 3,376,589 | -0.11(-0.51%) |
Nov 13, 2023 | 21.47 | 21.61 | 21.36 | 21.51 | 3,136,820 | +0.10(+0.46%) |
Nov 10, 2023 | 21.12 | 21.53 | 21.09 | 21.41 | 3,185,904 | +0.65(+3.11%) |
Nov 09, 2023 | 20.85 | 21.10 | 20.74 | 20.77 | 2,240,941 | +0.08(+0.38%) |
Nov 08, 2023 | 20.88 | 21.01 | 20.51 | 20.69 | 5,444,815 | -0.28(-1.33%) |
Nov 07, 2023 | 21.57 | 21.72 | 20.96 | 20.97 | 4,892,214 | -0.88(-4.05%) |
Nov 06, 2023 | 22.05 | 22.10 | 21.64 | 21.85 | 6,308,537 | -0.26(-1.17%) |
Nov 03, 2023 | 22.20 | 22.64 | 22.09 | 22.11 | 4,360,004 | -0.19(-0.85%) |
Nov 02, 2023 | 21.88 | 22.43 | 21.88 | 22.30 | 5,635,593 | +0.56(+2.56%) |
Nov 01, 2023 | 21.57 | 21.77 | 21.40 | 21.74 | 4,310,512 | +0.36(+1.67%) |
Oct 31, 2023 | 21.21 | 21.42 | 20.83 | 21.38 | 5,587,167 | +0.12(+0.56%) |
Oct 30, 2023 | 21.49 | 21.72 | 21.14 | 21.26 | 6,799,067 | -0.20(-0.93%) |
Oct 27, 2023 | 21.71 | 22.15 | 21.04 | 21.46 | 6,773,745 | -0.13(-0.60%) |
Oct 26, 2023 | 20.01 | 21.81 | 19.93 | 21.59 | 11,831,705 | +1.79(+9.03%) |
Oct 25, 2023 | 20.30 | 20.34 | 19.76 | 19.80 | 8,547,375 | -0.50(-2.45%) |
Oct 24, 2023 | 20.55 | 20.70 | 20.29 | 20.30 | 4,854,770 | -0.22(-1.07%) |
Oct 23, 2023 | 20.30 | 20.77 | 20.02 | 20.52 | 5,600,746 | +0.07(+0.34%) |
Oct 20, 2023 | 20.35 | 20.56 | 20.04 | 20.45 | 4,188,337 | -0.11(-0.53%) |
Oct 19, 2023 | 20.36 | 20.72 | 20.16 | 20.56 | 3,043,976 | -0.17(-0.82%) |
Oct 18, 2023 | 20.87 | 21.07 | 20.56 | 20.73 | 3,636,969 | +0.03(+0.14%) |
Oct 17, 2023 | 20.34 | 20.73 | 20.25 | 20.70 | 4,289,551 | +0.39(+1.91%) |
Oct 16, 2023 | 20.38 | 20.54 | 20.09 | 20.31 | 3,891,866 | -0.08(-0.39%) |
Oct 13, 2023 | 20.04 | 20.44 | 19.83 | 20.39 | 7,632,580 | +0.50(+2.50%) |
Oct 12, 2023 | 20.17 | 20.22 | 19.61 | 19.89 | 3,699,944 | -0.08(-0.40%) |
Oct 11, 2023 | 19.62 | 20.00 | 19.47 | 19.97 | 4,514,049 | +0.10(+0.50%) |
Oct 10, 2023 | 19.93 | 20.08 | 19.72 | 19.87 | 4,733,594 | -0.07(-0.35%) |
Oct 09, 2023 | 19.38 | 20.14 | 19.31 | 19.94 | 7,117,135 | +0.92(+4.86%) |
Oct 06, 2023 | 18.95 | 19.09 | 18.61 | 19.02 | 4,993,007 | +0.13(+0.68%) |
Oct 05, 2023 | 19.01 | 19.41 | 18.82 | 18.89 | 4,358,779 | -0.26(-1.35%) |
Oct 04, 2023 | 19.56 | 19.61 | 19.00 | 19.15 | 6,354,540 | -0.65(-3.26%) |
Oct 03, 2023 | 19.70 | 19.99 | 19.51 | 19.79 | 3,639,591 | -0.08(-0.40%) |