Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.60 | 22.60 | 22.00 | 22.17 | 16,780 | -0.43(-1.90%) |
Dec 28, 2023 | 22.86 | 22.86 | 22.34 | 22.60 | 14,043 | -0.26(-1.14%) |
Dec 27, 2023 | 23.03 | 23.03 | 22.50 | 22.86 | 13,979 | -0.09(-0.39%) |
Dec 26, 2023 | 23.35 | 23.35 | 22.82 | 22.95 | 34,279 | -0.40(-1.71%) |
Dec 22, 2023 | 23.38 | 23.68 | 23.20 | 23.35 | 21,529 | +0.18(+0.78%) |
Dec 21, 2023 | 22.70 | 23.38 | 22.70 | 23.17 | 15,767 | +0.50(+2.21%) |
Dec 20, 2023 | 22.60 | 23.82 | 22.32 | 22.67 | 39,646 | +0.07(+0.31%) |
Dec 19, 2023 | 22.04 | 22.74 | 21.75 | 22.60 | 27,033 | +0.50(+2.26%) |
Dec 18, 2023 | 22.09 | 22.22 | 21.62 | 22.10 | 23,797 | +0.26(+1.19%) |
Dec 15, 2023 | 22.15 | 22.27 | 20.85 | 21.84 | 146,130 | -0.19(-0.86%) |
Dec 14, 2023 | 21.50 | 22.08 | 21.23 | 22.03 | 47,847 | +1.09(+5.21%) |
Dec 13, 2023 | 19.82 | 21.00 | 19.48 | 20.94 | 54,915 | +1.22(+6.19%) |
Dec 12, 2023 | 20.80 | 21.00 | 19.31 | 19.72 | 72,924 | -1.48(-6.98%) |
Dec 11, 2023 | 21.15 | 21.37 | 20.93 | 21.20 | 19,619 | -0.11(-0.52%) |
Dec 08, 2023 | 21.04 | 21.57 | 20.58 | 21.31 | 55,401 | +0.14(+0.66%) |
Dec 07, 2023 | 21.79 | 21.80 | 20.71 | 21.17 | 30,299 | -0.15(-0.70%) |
Dec 06, 2023 | 21.89 | 22.49 | 21.27 | 21.32 | 37,130 | -0.53(-2.43%) |
Dec 05, 2023 | 22.79 | 22.91 | 21.72 | 21.85 | 43,060 | -0.75(-3.32%) |
Dec 04, 2023 | 22.57 | 23.07 | 22.49 | 22.60 | 17,278 | +0.13(+0.58%) |
Dec 01, 2023 | 21.61 | 22.63 | 21.60 | 22.47 | 31,489 | +0.70(+3.22%) |
Nov 30, 2023 | 22.01 | 22.50 | 21.68 | 21.77 | 42,380 | -0.04(-0.18%) |
Nov 29, 2023 | 21.85 | 22.00 | 21.56 | 21.81 | 23,922 | +0.28(+1.30%) |
Nov 28, 2023 | 22.04 | 22.05 | 21.41 | 21.53 | 17,606 | -0.34(-1.55%) |
Nov 27, 2023 | 22.37 | 22.37 | 21.67 | 21.87 | 20,171 | -0.55(-2.45%) |
Nov 24, 2023 | 22.70 | 22.70 | 22.42 | 22.42 | 7,278 | +0.51(+2.33%) |
Nov 22, 2023 | 22.35 | 22.40 | 21.54 | 21.91 | 20,463 | -0.56(-2.49%) |
Nov 21, 2023 | 22.30 | 22.79 | 21.97 | 22.47 | 25,170 | -0.13(-0.58%) |
Nov 20, 2023 | 22.63 | 23.52 | 22.54 | 22.60 | 11,067 | -0.22(-0.96%) |
Nov 17, 2023 | 22.62 | 23.39 | 22.62 | 22.82 | 39,286 | +0.61(+2.75%) |
Nov 16, 2023 | 22.01 | 22.47 | 21.80 | 22.21 | 34,865 | -0.68(-2.97%) |
Nov 15, 2023 | 23.28 | 24.00 | 22.88 | 22.89 | 18,225 | -0.68(-2.89%) |
Nov 14, 2023 | 23.71 | 23.95 | 23.14 | 23.57 | 50,360 | +0.43(+1.86%) |
Nov 13, 2023 | 23.04 | 23.41 | 22.88 | 23.14 | 41,121 | +0.61(+2.71%) |
Nov 10, 2023 | 22.21 | 22.61 | 21.84 | 22.53 | 29,215 | +0.63(+2.88%) |
Nov 09, 2023 | 21.38 | 22.32 | 21.30 | 21.90 | 35,916 | +0.36(+1.67%) |
Nov 08, 2023 | 21.96 | 22.21 | 21.51 | 21.54 | 27,046 | -0.78(-3.49%) |
Nov 07, 2023 | 24.00 | 24.19 | 22.06 | 22.32 | 50,645 | -1.88(-7.77%) |
Nov 06, 2023 | 23.90 | 24.48 | 23.71 | 24.20 | 41,209 | +0.62(+2.63%) |
Nov 03, 2023 | 22.05 | 23.58 | 21.12 | 23.58 | 78,919 | +1.82(+8.36%) |
Nov 02, 2023 | 21.27 | 21.83 | 21.08 | 21.76 | 21,060 | +0.02(+0.09%) |
Nov 01, 2023 | 21.58 | 22.00 | 21.58 | 21.74 | 16,577 | -0.03(-0.14%) |
Oct 31, 2023 | 21.83 | 22.01 | 21.60 | 21.77 | 19,383 | -0.14(-0.64%) |
Oct 30, 2023 | 21.84 | 22.36 | 21.63 | 21.91 | 12,816 | +0.06(+0.27%) |
Oct 27, 2023 | 22.30 | 22.49 | 21.51 | 21.85 | 58,494 | -0.41(-1.84%) |
Oct 26, 2023 | 22.65 | 22.65 | 21.69 | 22.26 | 31,683 | -0.49(-2.15%) |
Oct 25, 2023 | 22.06 | 22.88 | 21.65 | 22.75 | 23,311 | +0.61(+2.76%) |
Oct 24, 2023 | 22.66 | 22.84 | 22.06 | 22.14 | 30,990 | -0.52(-2.29%) |
Oct 23, 2023 | 22.89 | 22.90 | 22.26 | 22.66 | 30,693 | -0.36(-1.56%) |
Oct 20, 2023 | 23.35 | 23.35 | 22.82 | 23.02 | 22,470 | -0.32(-1.37%) |
Oct 19, 2023 | 23.88 | 23.97 | 23.02 | 23.34 | 21,468 | -0.66(-2.75%) |
Oct 18, 2023 | 23.55 | 24.01 | 23.41 | 24.00 | 13,002 | +0.15(+0.63%) |
Oct 17, 2023 | 23.41 | 23.99 | 22.67 | 23.85 | 24,173 | +1.03(+4.51%) |
Oct 16, 2023 | 23.72 | 23.72 | 22.80 | 22.82 | 32,260 | -0.78(-3.31%) |
Oct 13, 2023 | 23.55 | 23.85 | 23.33 | 23.60 | 26,485 | +0.21(+0.90%) |
Oct 12, 2023 | 23.01 | 23.44 | 22.80 | 23.39 | 23,070 | +0.38(+1.65%) |
Oct 11, 2023 | 23.12 | 23.12 | 22.55 | 23.01 | 17,119 | -0.17(-0.73%) |
Oct 10, 2023 | 23.08 | 23.37 | 22.82 | 23.18 | 15,536 | +0.20(+0.87%) |
Oct 09, 2023 | 22.62 | 23.54 | 22.20 | 22.98 | 22,738 | +0.78(+3.51%) |
Oct 06, 2023 | 22.03 | 22.63 | 21.81 | 22.20 | 30,717 | -0.03(-0.13%) |
Oct 05, 2023 | 21.90 | 22.38 | 21.90 | 22.23 | 32,783 | -0.12(-0.54%) |
Oct 04, 2023 | 23.32 | 23.33 | 22.24 | 22.35 | 33,923 | -1.42(-5.97%) |
Oct 03, 2023 | 23.58 | 24.05 | 23.24 | 23.77 | 28,854 | +0.17(+0.72%) |