Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.56 | 23.60 | 23.44 | 23.44 | 53,003 | -0.12(-0.53%) |
Dec 28, 2023 | 23.60 | 23.61 | 23.51 | 23.57 | 129,930 | -0.07(-0.32%) |
Dec 27, 2023 | 23.56 | 23.65 | 23.54 | 23.64 | 27,054 | +0.11(+0.47%) |
Dec 26, 2023 | 23.55 | 23.55 | 23.51 | 23.53 | 34,039 | +0.04(+0.15%) |
Dec 22, 2023 | 23.55 | 23.57 | 23.49 | 23.50 | 24,960 | +0.00(+0.00%) |
Dec 21, 2023 | 23.45 | 23.52 | 23.45 | 23.49 | 31,716 | +0.10(+0.41%) |
Dec 20, 2023 | 23.42 | 23.49 | 23.40 | 23.40 | 37,347 | -0.01(-0.03%) |
Dec 19, 2023 | 23.37 | 23.43 | 23.36 | 23.41 | 63,206 | +0.07(+0.28%) |
Dec 18, 2023 | 23.31 | 23.34 | 23.25 | 23.34 | 51,129 | +0.11(+0.47%) |
Dec 15, 2023 | 23.35 | 23.35 | 23.20 | 23.23 | 54,320 | -0.22(-0.94%) |
Dec 14, 2023 | 23.47 | 23.52 | 23.42 | 23.45 | 32,544 | +0.07(+0.32%) |
Dec 13, 2023 | 23.12 | 23.38 | 23.09 | 23.38 | 35,126 | +0.27(+1.19%) |
Dec 12, 2023 | 23.02 | 23.10 | 22.97 | 23.10 | 55,353 | +0.08(+0.35%) |
Dec 11, 2023 | 23.04 | 23.04 | 22.94 | 23.02 | 116,779 | -0.02(-0.09%) |
Dec 08, 2023 | 23.03 | 23.04 | 22.98 | 23.04 | 27,031 | -0.02(-0.09%) |
Dec 07, 2023 | 23.08 | 23.09 | 23.03 | 23.06 | 44,805 | +0.02(+0.09%) |
Dec 06, 2023 | 23.08 | 23.09 | 23.02 | 23.04 | 166,855 | -0.02(-0.09%) |
Dec 05, 2023 | 23.02 | 23.06 | 22.99 | 23.06 | 48,261 | +0.01(+0.04%) |
Dec 04, 2023 | 22.98 | 23.05 | 22.94 | 23.05 | 59,965 | -0.01(-0.04%) |
Dec 01, 2023 | 22.86 | 23.06 | 22.84 | 23.06 | 37,985 | +0.11(+0.48%) |
Nov 30, 2023 | 23.03 | 23.03 | 22.90 | 22.95 | 50,038 | -0.05(-0.20%) |
Nov 29, 2023 | 22.98 | 23.08 | 22.97 | 23.00 | 31,899 | +0.05(+0.24%) |
Nov 28, 2023 | 22.82 | 22.94 | 22.81 | 22.94 | 56,842 | +0.09(+0.37%) |
Nov 27, 2023 | 22.84 | 22.86 | 22.80 | 22.86 | 38,201 | +0.07(+0.29%) |
Nov 24, 2023 | 22.78 | 22.83 | 22.77 | 22.79 | 21,228 | -0.04(-0.18%) |
Nov 22, 2023 | 22.82 | 22.84 | 22.76 | 22.83 | 29,265 | +0.03(+0.13%) |
Nov 21, 2023 | 22.76 | 22.80 | 22.73 | 22.80 | 38,753 | +0.04(+0.18%) |
Nov 20, 2023 | 22.74 | 22.78 | 22.71 | 22.76 | 27,353 | +0.01(+0.04%) |
Nov 17, 2023 | 22.83 | 22.83 | 22.65 | 22.75 | 44,099 | +0.03(+0.13%) |
Nov 16, 2023 | 22.65 | 22.72 | 22.64 | 22.72 | 66,653 | +0.05(+0.22%) |
Nov 15, 2023 | 22.71 | 22.71 | 22.64 | 22.67 | 24,684 | -0.03(-0.14%) |
Nov 14, 2023 | 22.74 | 22.76 | 22.70 | 22.70 | 22,740 | +0.18(+0.81%) |
Nov 13, 2023 | 22.49 | 22.52 | 22.47 | 22.52 | 22,842 | +0.00(+0.00%) |
Nov 10, 2023 | 22.46 | 23.36 | 22.46 | 22.52 | 32,196 | +0.11(+0.51%) |
Nov 09, 2023 | 22.54 | 22.54 | 22.41 | 22.41 | 27,616 | -0.05(-0.24%) |
Nov 08, 2023 | 22.55 | 22.55 | 22.46 | 22.46 | 49,880 | -0.05(-0.22%) |
Nov 07, 2023 | 22.50 | 22.55 | 22.47 | 22.51 | 21,076 | +0.01(+0.04%) |
Nov 06, 2023 | 22.56 | 22.57 | 22.46 | 22.50 | 40,725 | -0.08(-0.36%) |
Nov 03, 2023 | 22.47 | 22.62 | 22.47 | 22.58 | 82,894 | +0.19(+0.85%) |
Nov 02, 2023 | 22.29 | 22.41 | 22.29 | 22.39 | 34,665 | +0.26(+1.17%) |
Nov 01, 2023 | 22.02 | 22.13 | 22.01 | 22.13 | 20,056 | +0.04(+0.18%) |
Oct 31, 2023 | 22.03 | 22.15 | 22.03 | 22.09 | 293,610 | +0.04(+0.20%) |
Oct 30, 2023 | 22.06 | 22.09 | 22.00 | 22.05 | 31,226 | -0.00(-0.02%) |
Oct 27, 2023 | 22.08 | 22.09 | 21.99 | 22.05 | 26,868 | +0.02(+0.09%) |
Oct 26, 2023 | 21.99 | 22.09 | 21.98 | 22.03 | 54,221 | +0.03(+0.14%) |
Oct 25, 2023 | 22.07 | 22.07 | 21.95 | 22.00 | 21,923 | -0.10(-0.45%) |
Oct 24, 2023 | 22.05 | 22.11 | 22.03 | 22.10 | 28,087 | +0.09(+0.41%) |
Oct 23, 2023 | 21.90 | 22.06 | 21.86 | 22.01 | 79,140 | +0.07(+0.32%) |
Oct 20, 2023 | 21.93 | 21.97 | 21.90 | 21.94 | 23,521 | +0.01(+0.05%) |
Oct 19, 2023 | 21.98 | 22.06 | 21.93 | 21.93 | 27,962 | -0.05(-0.23%) |
Oct 18, 2023 | 22.04 | 22.07 | 21.96 | 21.98 | 28,940 | -0.10(-0.45%) |
Oct 17, 2023 | 22.09 | 22.13 | 22.03 | 22.08 | 48,643 | -0.06(-0.27%) |
Oct 16, 2023 | 22.16 | 22.18 | 22.13 | 22.14 | 13,008 | -0.03(-0.14%) |
Oct 13, 2023 | 22.29 | 22.29 | 22.14 | 22.17 | 22,494 | +0.02(+0.09%) |
Oct 12, 2023 | 22.25 | 22.25 | 22.14 | 22.15 | 16,497 | -0.10(-0.45%) |
Oct 11, 2023 | 22.33 | 22.33 | 22.17 | 22.25 | 10,091 | -0.09(-0.40%) |
Oct 10, 2023 | 22.34 | 22.37 | 22.23 | 22.34 | 26,267 | -0.04(-0.18%) |
Oct 09, 2023 | 22.10 | 22.39 | 22.10 | 22.38 | 195,425 | +0.30(+1.36%) |
Oct 06, 2023 | 22.04 | 22.09 | 21.98 | 22.08 | 91,395 | -0.01(-0.05%) |
Oct 05, 2023 | 22.12 | 22.17 | 22.04 | 22.09 | 206,858 | -0.07(-0.34%) |
Oct 04, 2023 | 22.12 | 22.19 | 22.05 | 22.16 | 107,170 | +0.11(+0.48%) |
Oct 03, 2023 | 22.21 | 22.21 | 22.05 | 22.06 | 13,203 | -0.19(-0.85%) |