Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 26, 2023 | 20.59 | 20.59 | 20.48 | 20.48 | 2,029 | -0.03(-0.17%) |
Dec 22, 2023 | 20.56 | 20.56 | 20.51 | 20.51 | 360 | +0.03(+0.15%) |
Dec 21, 2023 | 20.39 | 20.48 | 20.33 | 20.48 | 1,534 | +0.25(+1.24%) |
Dec 20, 2023 | 20.44 | 20.49 | 20.22 | 20.23 | 5,241 | -0.26(-1.29%) |
Dec 19, 2023 | 20.47 | 20.52 | 20.47 | 20.50 | 13,321 | +0.11(+0.54%) |
Dec 18, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 341 | +0.09(+0.43%) |
Dec 15, 2023 | 20.34 | 20.39 | 20.30 | 20.30 | 10,980 | -0.07(-0.33%) |
Dec 14, 2023 | 20.35 | 20.37 | 20.33 | 20.37 | 4,167 | +0.12(+0.59%) |
Dec 13, 2023 | 19.91 | 20.25 | 19.87 | 20.25 | 29,254 | +0.33(+1.64%) |
Dec 12, 2023 | 19.80 | 19.92 | 19.80 | 19.92 | 26,814 | +0.07(+0.34%) |
Dec 11, 2023 | 19.53 | 19.85 | 19.53 | 19.85 | 56,159 | +0.11(+0.55%) |
Dec 08, 2023 | 19.73 | 19.76 | 19.67 | 19.75 | 41,885 | +0.09(+0.48%) |
Dec 07, 2023 | 19.62 | 19.65 | 19.62 | 19.65 | 1,311 | +0.15(+0.75%) |
Dec 06, 2023 | 19.65 | 19.65 | 19.51 | 19.51 | 292 | -0.06(-0.32%) |
Dec 05, 2023 | 19.50 | 19.57 | 19.50 | 19.57 | 1,204 | -0.07(-0.36%) |
Dec 04, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 228 | -0.06(-0.32%) |
Dec 01, 2023 | 19.50 | 19.70 | 19.50 | 19.70 | 2,510 | +0.19(+0.95%) |
Nov 30, 2023 | 19.45 | 19.52 | 19.43 | 19.52 | 720 | +0.09(+0.44%) |
Nov 29, 2023 | 19.45 | 19.51 | 19.43 | 19.43 | 3,931 | +0.03(+0.17%) |
Nov 28, 2023 | 19.38 | 19.44 | 19.38 | 19.40 | 1,931 | -0.01(-0.03%) |
Nov 27, 2023 | 19.38 | 19.42 | 19.38 | 19.40 | 424 | -0.02(-0.08%) |
Nov 24, 2023 | 19.38 | 19.42 | 19.38 | 19.42 | 553 | +0.01(+0.03%) |
Nov 22, 2023 | 19.41 | 19.44 | 19.41 | 19.41 | 1,046 | +0.09(+0.46%) |
Nov 21, 2023 | 19.29 | 19.32 | 19.28 | 19.32 | 91,868 | -0.09(-0.46%) |
Nov 20, 2023 | 19.42 | 19.42 | 19.40 | 19.41 | 8,601 | +0.18(+0.92%) |
Nov 17, 2023 | 19.19 | 19.24 | 19.19 | 19.24 | 590 | +0.08(+0.43%) |
Nov 16, 2023 | 19.08 | 19.16 | 19.07 | 19.16 | 1,370 | +0.05(+0.26%) |
Nov 15, 2023 | 19.06 | 19.14 | 19.06 | 19.11 | 2,203 | +0.05(+0.25%) |
Nov 14, 2023 | 19.10 | 19.10 | 19.06 | 19.06 | 346 | +0.44(+2.35%) |
Nov 13, 2023 | 18.59 | 18.64 | 18.54 | 18.62 | 683 | -0.06(-0.31%) |
Nov 10, 2023 | 18.42 | 18.68 | 18.42 | 18.68 | 2,448 | +0.33(+1.79%) |
Nov 09, 2023 | 18.48 | 18.48 | 18.35 | 18.35 | 5,480 | -0.12(-0.63%) |
Nov 08, 2023 | 18.45 | 18.47 | 18.35 | 18.47 | 12,055 | +0.04(+0.24%) |
Nov 07, 2023 | 18.43 | 18.48 | 18.42 | 18.42 | 1,097 | +0.13(+0.70%) |
Nov 06, 2023 | 18.30 | 18.30 | 18.28 | 18.29 | 23,812 | -0.25(-1.34%) |
Nov 03, 2023 | 18.56 | 18.56 | 18.53 | 18.54 | 1,921 | -0.18(-0.99%) |
Nov 02, 2023 | 18.46 | 18.73 | 18.29 | 18.73 | 1,777 | +0.55(+3.00%) |
Nov 01, 2023 | 18.22 | 18.36 | 18.08 | 18.18 | 12,049 | -0.00(-0.01%) |
Oct 31, 2023 | 18.07 | 18.25 | 18.07 | 18.18 | 19,125 | +0.04(+0.21%) |
Oct 30, 2023 | 18.10 | 18.22 | 18.09 | 18.15 | 176,542 | +0.27(+1.51%) |
Oct 27, 2023 | 17.94 | 17.97 | 17.84 | 17.88 | 3,442 | -0.17(-0.96%) |
Oct 26, 2023 | 18.05 | 18.12 | 18.05 | 18.05 | 3,230 | -0.30(-1.66%) |
Oct 25, 2023 | 18.73 | 18.73 | 18.35 | 18.35 | 1,385 | -0.58(-3.07%) |
Oct 24, 2023 | 18.97 | 18.97 | 18.84 | 18.93 | 652 | +0.14(+0.76%) |
Oct 23, 2023 | 18.58 | 18.92 | 18.57 | 18.79 | 42,620 | -0.02(-0.12%) |
Oct 20, 2023 | 19.03 | 19.03 | 18.81 | 18.81 | 5,200 | -0.31(-1.64%) |
Oct 19, 2023 | 19.24 | 19.26 | 19.13 | 19.13 | 1,317 | -0.08(-0.39%) |
Oct 18, 2023 | 19.28 | 19.30 | 19.19 | 19.20 | 9,303 | -0.26(-1.34%) |
Oct 17, 2023 | 19.23 | 19.47 | 19.23 | 19.47 | 658 | -0.10(-0.49%) |
Oct 16, 2023 | 19.52 | 19.56 | 19.47 | 19.56 | 8,244 | +0.28(+1.44%) |
Oct 13, 2023 | 19.58 | 19.58 | 19.25 | 19.28 | 1,555 | -0.33(-1.70%) |
Oct 12, 2023 | 19.74 | 19.80 | 19.50 | 19.62 | 28,817 | -0.02(-0.09%) |
Oct 11, 2023 | 19.64 | 19.67 | 19.63 | 19.63 | 754 | -0.01(-0.03%) |
Oct 10, 2023 | 19.64 | 19.65 | 19.64 | 19.64 | 4,591 | -0.01(-0.05%) |
Oct 09, 2023 | 19.62 | 19.65 | 19.62 | 19.65 | 8,408 | +0.01(+0.07%) |
Oct 06, 2023 | 19.60 | 19.65 | 19.60 | 19.64 | 1,763 | +0.01(+0.03%) |
Oct 05, 2023 | 19.44 | 19.64 | 19.44 | 19.63 | 42,166 | -0.02(-0.10%) |
Oct 04, 2023 | 19.59 | 19.65 | 19.48 | 19.65 | 1,789 | -0.65(-3.22%) |
Oct 03, 2023 | 20.25 | 20.30 | 20.24 | 20.30 | 2,357 | -0.03(-0.16%) |
Oct 02, 2023 | 20.79 | 20.79 | 20.23 | 20.34 | 10,580 | -0.39(-1.90%) |
Sep 29, 2023 | 20.79 | 20.79 | 20.73 | 20.73 | 2,152 | -0.45(-2.10%) |
Sep 28, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 2,597 | +0.01(+0.04%) |
Sep 27, 2023 | 20.85 | 21.17 | 20.85 | 21.17 | 309 | +0.52(+2.53%) |
Sep 26, 2023 | 20.62 | 20.65 | 20.62 | 20.65 | 3,539 | -0.29(-1.38%) |
Sep 25, 2023 | 20.90 | 20.94 | 20.94 | 20.94 | 276 | +0.10(+0.46%) |
Sep 22, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 103 | -0.05(-0.22%) |
Sep 21, 2023 | 21.08 | 21.08 | 20.89 | 20.89 | 315 | -0.39(-1.82%) |
Sep 20, 2023 | 21.35 | 21.35 | 21.27 | 21.27 | 4,274 | -0.20(-0.94%) |
Sep 19, 2023 | 21.47 | 21.47 | 21.36 | 21.47 | 3,391 | -0.07(-0.34%) |
Sep 18, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 65 | +0.01(+0.06%) |
Sep 15, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 103 | -0.28(-1.28%) |
Sep 14, 2023 | 21.71 | 21.81 | 21.64 | 21.81 | 7,505 | +0.19(+0.90%) |
Sep 13, 2023 | 21.64 | 21.69 | 21.61 | 21.62 | 2,348 | -0.03(-0.12%) |
Sep 12, 2023 | 21.74 | 21.74 | 21.65 | 21.65 | 2,389 | -0.12(-0.56%) |
Sep 11, 2023 | 21.74 | 21.77 | 21.74 | 21.77 | 794 | +0.12(+0.54%) |
Sep 08, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 157 | +0.00(+0.02%) |
Sep 07, 2023 | 21.60 | 21.65 | 21.60 | 21.65 | 5,604 | -0.12(-0.53%) |
Sep 06, 2023 | 21.75 | 21.76 | 21.74 | 21.76 | 2,748 | -0.16(-0.72%) |
Sep 05, 2023 | 21.99 | 21.99 | 21.92 | 21.92 | 2,048 | -0.13(-0.59%) |