Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.18 | 0 | +0.18(+0.82%) | |||
Dec 28, 2023 | 22.00 | 22.21 | 21.99 | 22.00 | 4,487 | -0.22(-0.99%) |
Dec 27, 2023 | 21.99 | 22.22 | 21.99 | 22.22 | 1,665 | -0.08(-0.36%) |
Dec 22, 2023 | 22.30 | 0 | +0.25(+1.13%) | |||
Dec 21, 2023 | 21.99 | 22.05 | 21.99 | 22.05 | 1,000 | +0.27(+1.24%) |
Dec 20, 2023 | 21.67 | 21.86 | 21.26 | 21.78 | 6,460 | -0.09(-0.41%) |
Dec 19, 2023 | 21.70 | 21.87 | 21.70 | 21.87 | 2,100 | +0.23(+1.06%) |
Dec 18, 2023 | 21.20 | 21.70 | 21.20 | 21.64 | 4,900 | +0.34(+1.60%) |
Dec 15, 2023 | 22.07 | 22.07 | 21.30 | 21.30 | 2,514 | -1.13(-5.04%) |
Dec 14, 2023 | 22.99 | 22.99 | 22.15 | 22.43 | 6,900 | +0.93(+4.33%) |
Dec 13, 2023 | 20.80 | 21.50 | 20.40 | 21.50 | 8,358 | +0.60(+2.87%) |
Dec 12, 2023 | 20.89 | 20.90 | 20.82 | 20.90 | 1,488 | -0.30(-1.42%) |
Dec 11, 2023 | 21.31 | 21.51 | 21.14 | 21.20 | 5,251 | -0.40(-1.85%) |
Dec 08, 2023 | 21.64 | 21.83 | 21.60 | 21.60 | 4,600 | +0.15(+0.70%) |
Dec 07, 2023 | 21.30 | 21.49 | 21.30 | 21.45 | 402 | -0.11(-0.51%) |
Dec 06, 2023 | 21.64 | 21.64 | 21.56 | 21.56 | 200 | +0.19(+0.89%) |
Dec 05, 2023 | 20.95 | 21.37 | 20.95 | 21.37 | 1,456 | +0.04(+0.19%) |
Dec 04, 2023 | 21.32 | 21.71 | 21.32 | 21.33 | 6,060 | +1.00(+4.92%) |
Dec 01, 2023 | 20.69 | 20.81 | 20.29 | 20.33 | 8,072 | -0.49(-2.35%) |
Nov 30, 2023 | 20.75 | 21.02 | 20.75 | 20.82 | 14,300 | +0.07(+0.34%) |
Nov 29, 2023 | 20.98 | 21.01 | 20.75 | 20.75 | 3,319 | -0.06(-0.29%) |
Nov 28, 2023 | 21.17 | 21.17 | 20.67 | 20.81 | 3,235 | -0.19(-0.90%) |
Nov 27, 2023 | 21.00 | 21.00 | 20.80 | 21.00 | 1,401 | +0.00(+0.00%) |
Nov 24, 2023 | 20.81 | 21.00 | 20.81 | 21.00 | 400 | +0.18(+0.86%) |
Nov 23, 2023 | 20.80 | 20.85 | 20.80 | 20.82 | 3,920 | +0.02(+0.10%) |
Nov 22, 2023 | 20.45 | 21.05 | 20.45 | 20.80 | 1,556 | +0.50(+2.46%) |
Nov 21, 2023 | 20.45 | 20.45 | 19.91 | 20.30 | 6,810 | +0.00(+0.00%) |
Nov 20, 2023 | 20.60 | 20.61 | 20.26 | 20.30 | 2,259 | +0.25(+1.25%) |
Nov 17, 2023 | 20.29 | 20.42 | 19.95 | 20.05 | 77,773 | +0.10(+0.50%) |
Nov 16, 2023 | 19.95 | 20.00 | 19.95 | 19.95 | 1,300 | -0.05(-0.25%) |
Nov 15, 2023 | 20.09 | 20.10 | 19.81 | 20.00 | 25,510 | -0.03(-0.15%) |
Nov 14, 2023 | 20.00 | 20.03 | 19.92 | 20.03 | 1,884 | +0.08(+0.40%) |
Nov 13, 2023 | 20.01 | 20.01 | 19.72 | 19.95 | 4,530 | -0.05(-0.25%) |
Nov 10, 2023 | 20.98 | 20.98 | 20.00 | 20.00 | 46,652 | -0.41(-2.01%) |
Nov 09, 2023 | 20.85 | 20.90 | 20.41 | 20.41 | 2,595 | -0.58(-2.76%) |
Nov 08, 2023 | 21.33 | 21.50 | 20.46 | 20.99 | 1,911 | -0.61(-2.82%) |
Nov 07, 2023 | 22.00 | 22.12 | 21.60 | 21.60 | 1,572 | -0.12(-0.55%) |
Nov 06, 2023 | 21.50 | 21.74 | 21.50 | 21.72 | 1,399 | +0.33(+1.54%) |
Nov 03, 2023 | 21.23 | 21.39 | 21.23 | 21.39 | 200 | +0.05(+0.23%) |
Nov 02, 2023 | 21.74 | 21.74 | 21.30 | 21.34 | 1,378 | -0.12(-0.56%) |
Nov 01, 2023 | 20.71 | 21.50 | 20.36 | 21.46 | 5,605 | +1.01(+4.94%) |
Oct 31, 2023 | 20.57 | 20.57 | 20.22 | 20.45 | 4,005 | -0.83(-3.90%) |
Oct 30, 2023 | 21.04 | 21.28 | 20.20 | 21.28 | 7,929 | +1.49(+7.53%) |
Oct 27, 2023 | 19.50 | 19.79 | 19.50 | 19.79 | 8,971 | +0.31(+1.59%) |
Oct 26, 2023 | 19.75 | 19.95 | 19.29 | 19.48 | 4,141 | -0.30(-1.52%) |
Oct 25, 2023 | 19.69 | 20.09 | 19.22 | 19.78 | 26,385 | +0.06(+0.30%) |
Oct 24, 2023 | 20.50 | 20.50 | 19.72 | 19.72 | 3,645 | -0.28(-1.40%) |
Oct 23, 2023 | 20.46 | 20.46 | 20.00 | 20.00 | 6,297 | -0.49(-2.39%) |
Oct 20, 2023 | 20.00 | 20.49 | 20.00 | 20.49 | 1,960 | -0.17(-0.82%) |
Oct 19, 2023 | 20.57 | 20.70 | 20.42 | 20.66 | 13,617 | +0.09(+0.44%) |
Oct 18, 2023 | 20.77 | 21.10 | 20.40 | 20.57 | 14,754 | -0.03(-0.15%) |
Oct 17, 2023 | 21.18 | 21.69 | 20.58 | 20.60 | 26,426 | -0.47(-2.23%) |
Oct 16, 2023 | 21.03 | 21.50 | 21.03 | 21.07 | 12,307 | -0.61(-2.81%) |
Oct 13, 2023 | 21.92 | 21.97 | 21.68 | 21.68 | 401 | -0.07(-0.32%) |
Oct 12, 2023 | 21.60 | 21.75 | 21.51 | 21.75 | 1,703 | +0.15(+0.69%) |
Oct 11, 2023 | 21.74 | 21.74 | 21.50 | 21.60 | 11,901 | +0.09(+0.42%) |
Oct 10, 2023 | 21.85 | 21.85 | 21.51 | 21.51 | 2,635 | -0.28(-1.28%) |
Oct 06, 2023 | 21.79 | 0 | +0.21(+0.97%) | |||
Oct 05, 2023 | 21.85 | 21.85 | 21.48 | 21.58 | 10,156 | -0.08(-0.37%) |
Oct 04, 2023 | 21.59 | 21.66 | 21.59 | 21.66 | 903 | -0.15(-0.69%) |
Oct 03, 2023 | 22.99 | 22.99 | 21.81 | 21.81 | 2,023 | -0.12(-0.55%) |