Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.24 | 20.32 | 20.00 | 20.00 | 2,028,386 | -0.26(-1.28%) |
Dec 28, 2023 | 20.32 | 20.52 | 20.20 | 20.26 | 1,744,119 | -0.09(-0.44%) |
Dec 27, 2023 | 20.67 | 20.68 | 20.27 | 20.35 | 1,718,737 | -0.20(-0.97%) |
Dec 26, 2023 | 20.54 | 20.79 | 20.41 | 20.55 | 1,516,444 | +0.07(+0.34%) |
Dec 22, 2023 | 20.59 | 20.65 | 20.39 | 20.48 | 1,700,916 | +0.02(+0.10%) |
Dec 21, 2023 | 20.04 | 20.47 | 20.02 | 20.46 | 2,698,715 | +0.49(+2.45%) |
Dec 20, 2023 | 20.18 | 20.38 | 19.95 | 19.97 | 2,942,812 | -0.17(-0.84%) |
Dec 19, 2023 | 19.70 | 20.21 | 19.58 | 20.14 | 2,203,834 | +0.35(+1.77%) |
Dec 18, 2023 | 20.39 | 20.39 | 19.66 | 19.79 | 3,732,989 | -0.21(-1.05%) |
Dec 15, 2023 | 20.23 | 20.25 | 19.91 | 20.00 | 4,363,011 | -0.21(-1.04%) |
Dec 14, 2023 | 20.16 | 20.33 | 19.97 | 20.21 | 3,074,328 | +0.25(+1.25%) |
Dec 13, 2023 | 19.54 | 20.00 | 19.48 | 19.96 | 6,249,767 | +0.53(+2.73%) |
Dec 12, 2023 | 19.46 | 19.77 | 19.34 | 19.43 | 2,189,432 | -0.40(-2.02%) |
Dec 11, 2023 | 19.81 | 20.04 | 19.70 | 19.83 | 2,175,490 | -0.22(-1.10%) |
Dec 08, 2023 | 20.01 | 20.14 | 19.75 | 20.05 | 2,139,238 | +0.19(+0.96%) |
Dec 07, 2023 | 19.76 | 19.96 | 19.68 | 19.86 | 2,878,933 | +0.11(+0.56%) |
Dec 06, 2023 | 20.16 | 20.38 | 19.75 | 19.75 | 2,997,084 | -0.59(-2.90%) |
Dec 05, 2023 | 20.99 | 21.06 | 20.25 | 20.34 | 2,341,709 | -0.56(-2.68%) |
Dec 04, 2023 | 21.20 | 21.32 | 20.81 | 20.90 | 3,892,790 | -0.17(-0.81%) |
Dec 01, 2023 | 20.75 | 21.15 | 20.70 | 21.07 | 1,613,491 | +0.21(+1.01%) |
Nov 30, 2023 | 20.79 | 21.21 | 20.66 | 20.86 | 2,400,702 | +0.26(+1.26%) |
Nov 29, 2023 | 20.90 | 21.10 | 20.60 | 20.60 | 2,395,575 | -0.25(-1.20%) |
Nov 28, 2023 | 21.28 | 21.33 | 20.80 | 20.85 | 2,415,425 | -0.47(-2.20%) |
Nov 27, 2023 | 21.04 | 21.32 | 20.95 | 21.32 | 5,319,121 | +0.11(+0.52%) |
Nov 24, 2023 | 21.12 | 21.45 | 21.10 | 21.21 | 853,155 | -0.02(-0.09%) |
Nov 22, 2023 | 21.07 | 21.54 | 20.95 | 21.23 | 2,005,905 | -0.15(-0.70%) |
Nov 21, 2023 | 21.35 | 21.62 | 21.13 | 21.38 | 1,607,957 | -0.05(-0.23%) |
Nov 20, 2023 | 21.50 | 21.73 | 21.30 | 21.43 | 2,056,439 | +0.04(+0.19%) |
Nov 17, 2023 | 21.27 | 21.65 | 21.21 | 21.39 | 3,636,221 | +0.23(+1.09%) |
Nov 16, 2023 | 21.32 | 21.51 | 20.57 | 21.16 | 3,307,843 | -0.47(-2.17%) |
Nov 15, 2023 | 21.25 | 21.82 | 21.25 | 21.63 | 2,235,458 | +0.36(+1.69%) |
Nov 14, 2023 | 20.94 | 21.38 | 20.82 | 21.27 | 2,826,338 | +0.40(+1.92%) |
Nov 13, 2023 | 21.11 | 21.12 | 20.75 | 20.87 | 2,273,324 | -0.04(-0.19%) |
Nov 10, 2023 | 21.03 | 21.23 | 20.68 | 20.91 | 2,187,168 | +0.02(+0.10%) |
Nov 09, 2023 | 20.92 | 21.30 | 20.84 | 20.89 | 2,435,382 | +0.05(+0.24%) |
Nov 08, 2023 | 21.27 | 21.48 | 20.64 | 20.84 | 3,685,006 | -0.51(-2.39%) |
Nov 07, 2023 | 21.33 | 21.44 | 21.21 | 21.35 | 3,403,586 | -0.23(-1.07%) |
Nov 06, 2023 | 22.25 | 22.40 | 21.43 | 21.58 | 3,603,948 | -0.77(-3.45%) |
Nov 03, 2023 | 22.32 | 22.59 | 22.27 | 22.35 | 2,521,394 | +0.09(+0.40%) |
Nov 02, 2023 | 21.76 | 22.27 | 21.65 | 22.26 | 2,386,693 | +0.41(+1.88%) |
Nov 01, 2023 | 21.56 | 21.98 | 21.32 | 21.85 | 1,681,389 | +0.13(+0.60%) |
Oct 31, 2023 | 21.45 | 21.80 | 21.25 | 21.72 | 1,607,558 | +0.43(+2.02%) |
Oct 30, 2023 | 21.18 | 21.39 | 20.95 | 21.29 | 2,068,046 | +0.09(+0.42%) |
Oct 27, 2023 | 21.87 | 22.00 | 21.14 | 21.20 | 3,531,044 | -0.74(-3.37%) |
Oct 26, 2023 | 21.83 | 22.12 | 21.52 | 21.94 | 3,286,865 | -0.08(-0.36%) |
Oct 25, 2023 | 21.86 | 22.37 | 21.41 | 22.02 | 4,414,891 | -0.67(-2.95%) |
Oct 24, 2023 | 22.74 | 22.91 | 22.62 | 22.69 | 2,487,125 | -0.04(-0.18%) |
Oct 23, 2023 | 22.67 | 23.04 | 22.45 | 22.73 | 2,438,938 | -0.05(-0.22%) |
Oct 20, 2023 | 23.06 | 23.14 | 22.76 | 22.78 | 2,463,307 | -0.33(-1.43%) |
Oct 19, 2023 | 23.10 | 23.40 | 22.90 | 23.11 | 2,197,339 | -0.15(-0.64%) |
Oct 18, 2023 | 23.65 | 23.68 | 23.18 | 23.26 | 1,344,707 | -0.27(-1.15%) |
Oct 17, 2023 | 23.09 | 23.59 | 23.09 | 23.53 | 3,929,768 | +0.41(+1.77%) |
Oct 16, 2023 | 23.15 | 23.29 | 22.89 | 23.12 | 1,825,161 | -0.05(-0.22%) |
Oct 13, 2023 | 23.25 | 23.51 | 23.01 | 23.17 | 2,454,381 | +0.09(+0.39%) |
Oct 12, 2023 | 22.82 | 23.10 | 22.65 | 23.08 | 2,988,902 | +0.37(+1.63%) |
Oct 11, 2023 | 22.31 | 22.80 | 22.24 | 22.71 | 2,483,761 | +0.09(+0.40%) |
Oct 10, 2023 | 22.67 | 22.90 | 22.52 | 22.62 | 2,255,983 | -0.08(-0.35%) |
Oct 09, 2023 | 22.56 | 22.86 | 22.38 | 22.70 | 2,591,814 | +0.52(+2.34%) |
Oct 06, 2023 | 21.89 | 22.44 | 21.83 | 22.18 | 2,573,167 | +0.42(+1.93%) |
Oct 05, 2023 | 21.10 | 21.84 | 21.10 | 21.76 | 2,999,954 | +0.56(+2.64%) |
Oct 04, 2023 | 21.56 | 21.72 | 21.00 | 21.20 | 2,355,381 | -0.70(-3.20%) |
Oct 03, 2023 | 21.94 | 22.18 | 21.66 | 21.90 | 2,037,601 | -0.11(-0.50%) |