Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.92 | 22.01 | 21.70 | 21.89 | 602,375 | -0.12(-0.53%) |
Dec 28, 2023 | 21.76 | 22.03 | 21.76 | 22.01 | 517,131 | +0.14(+0.63%) |
Dec 27, 2023 | 22.16 | 22.20 | 21.79 | 21.87 | 650,597 | -0.25(-1.15%) |
Dec 26, 2023 | 22.40 | 22.41 | 22.13 | 22.13 | 988,246 | -0.15(-0.66%) |
Dec 22, 2023 | 22.14 | 22.47 | 22.13 | 22.27 | 845,452 | +0.18(+0.80%) |
Dec 21, 2023 | 21.81 | 22.10 | 21.73 | 22.10 | 650,492 | +0.41(+1.90%) |
Dec 20, 2023 | 21.94 | 22.18 | 21.66 | 21.69 | 901,142 | -0.35(-1.60%) |
Dec 19, 2023 | 21.37 | 22.13 | 21.37 | 22.04 | 1,195,642 | +0.72(+3.40%) |
Dec 18, 2023 | 21.75 | 21.77 | 21.29 | 21.31 | 969,902 | -0.40(-1.85%) |
Dec 15, 2023 | 21.87 | 21.92 | 21.41 | 21.71 | 3,919,951 | -0.25(-1.16%) |
Dec 14, 2023 | 21.77 | 22.27 | 21.75 | 21.97 | 1,096,529 | +0.37(+1.72%) |
Dec 13, 2023 | 21.10 | 21.64 | 20.90 | 21.60 | 1,267,897 | +0.49(+2.32%) |
Dec 12, 2023 | 20.83 | 21.21 | 20.68 | 21.11 | 904,178 | +0.24(+1.17%) |
Dec 11, 2023 | 20.59 | 20.89 | 20.56 | 20.86 | 816,087 | +0.30(+1.48%) |
Dec 08, 2023 | 20.62 | 20.63 | 20.33 | 20.56 | 737,053 | -0.06(-0.28%) |
Dec 07, 2023 | 20.64 | 20.73 | 20.45 | 20.62 | 775,409 | -0.04(-0.19%) |
Dec 06, 2023 | 20.40 | 20.68 | 20.33 | 20.66 | 685,069 | +0.36(+1.78%) |
Dec 05, 2023 | 20.68 | 20.73 | 20.20 | 20.29 | 904,764 | -0.40(-1.94%) |
Dec 04, 2023 | 20.37 | 20.73 | 20.33 | 20.70 | 811,738 | +0.26(+1.29%) |
Dec 01, 2023 | 20.10 | 20.47 | 19.94 | 20.43 | 1,232,493 | +0.27(+1.36%) |
Nov 30, 2023 | 20.00 | 20.65 | 19.91 | 20.16 | 914,585 | +0.26(+1.33%) |
Nov 29, 2023 | 20.23 | 20.25 | 19.82 | 19.89 | 1,013,769 | -0.16(-0.77%) |
Nov 28, 2023 | 20.16 | 20.16 | 19.97 | 20.05 | 682,748 | -0.17(-0.86%) |
Nov 27, 2023 | 20.20 | 20.37 | 20.14 | 20.22 | 753,508 | -0.05(-0.24%) |
Nov 24, 2023 | 20.43 | 20.58 | 20.23 | 20.27 | 255,122 | -0.10(-0.48%) |
Nov 22, 2023 | 20.48 | 20.60 | 20.22 | 20.37 | 563,720 | -0.11(-0.52%) |
Nov 21, 2023 | 20.36 | 20.72 | 20.32 | 20.47 | 618,710 | +0.09(+0.43%) |
Nov 20, 2023 | 19.90 | 20.43 | 19.85 | 20.39 | 1,013,233 | +0.35(+1.74%) |
Nov 17, 2023 | 19.99 | 20.06 | 19.75 | 20.04 | 1,086,557 | +0.15(+0.78%) |
Nov 16, 2023 | 19.86 | 20.00 | 19.75 | 19.88 | 689,435 | +0.05(+0.24%) |
Nov 15, 2023 | 19.18 | 19.87 | 19.18 | 19.84 | 927,428 | +0.61(+3.18%) |
Nov 14, 2023 | 19.22 | 19.43 | 19.08 | 19.22 | 773,355 | +0.48(+2.59%) |
Nov 13, 2023 | 18.52 | 18.90 | 18.47 | 18.74 | 766,345 | +0.14(+0.73%) |
Nov 10, 2023 | 18.70 | 18.79 | 18.42 | 18.60 | 639,623 | +0.00(+0.00%) |
Nov 09, 2023 | 19.19 | 19.19 | 18.55 | 18.60 | 790,829 | -0.58(-3.03%) |
Nov 08, 2023 | 19.07 | 19.29 | 18.84 | 19.19 | 910,362 | +0.07(+0.35%) |
Nov 07, 2023 | 19.02 | 19.62 | 18.94 | 19.12 | 1,763,239 | +0.15(+0.77%) |
Nov 06, 2023 | 19.23 | 19.36 | 18.89 | 18.97 | 1,223,034 | -0.19(-1.01%) |
Nov 03, 2023 | 19.08 | 19.42 | 19.08 | 19.17 | 888,365 | +0.37(+1.96%) |
Nov 02, 2023 | 18.74 | 18.92 | 18.47 | 18.80 | 1,135,664 | +0.24(+1.31%) |
Nov 01, 2023 | 18.59 | 18.68 | 18.41 | 18.56 | 735,499 | -0.07(-0.36%) |
Oct 31, 2023 | 18.50 | 18.64 | 18.43 | 18.62 | 773,883 | +0.14(+0.73%) |
Oct 30, 2023 | 18.58 | 18.69 | 18.30 | 18.49 | 675,654 | +0.07(+0.37%) |
Oct 27, 2023 | 18.73 | 18.73 | 18.37 | 18.42 | 705,707 | -0.18(-0.99%) |
Oct 26, 2023 | 18.76 | 18.82 | 18.52 | 18.60 | 767,626 | -0.13(-0.67%) |
Oct 25, 2023 | 18.92 | 18.94 | 18.60 | 18.73 | 702,519 | -0.35(-1.83%) |
Oct 24, 2023 | 18.99 | 19.27 | 18.82 | 19.08 | 654,165 | +0.09(+0.46%) |
Oct 23, 2023 | 19.04 | 19.09 | 18.87 | 18.99 | 901,316 | -0.12(-0.61%) |
Oct 20, 2023 | 19.42 | 19.69 | 19.11 | 19.11 | 1,030,417 | -0.28(-1.45%) |
Oct 19, 2023 | 19.53 | 19.67 | 19.28 | 19.39 | 790,904 | -0.14(-0.69%) |
Oct 18, 2023 | 19.58 | 19.72 | 19.47 | 19.53 | 670,644 | -0.20(-1.03%) |
Oct 17, 2023 | 19.53 | 19.94 | 19.53 | 19.73 | 1,145,194 | +0.23(+1.19%) |
Oct 16, 2023 | 19.50 | 19.76 | 19.38 | 19.50 | 1,411,971 | +0.14(+0.70%) |
Oct 13, 2023 | 19.45 | 19.70 | 19.32 | 19.36 | 1,377,415 | -0.08(-0.40%) |
Oct 12, 2023 | 20.03 | 20.07 | 19.40 | 19.44 | 766,178 | -0.61(-3.05%) |
Oct 11, 2023 | 20.31 | 20.43 | 19.97 | 20.05 | 855,757 | -0.24(-1.19%) |
Oct 10, 2023 | 20.35 | 20.45 | 20.13 | 20.29 | 945,796 | +0.10(+0.48%) |
Oct 09, 2023 | 20.12 | 20.20 | 19.84 | 20.19 | 736,227 | +0.21(+1.07%) |
Oct 06, 2023 | 20.02 | 20.29 | 19.85 | 19.98 | 1,080,164 | -0.13(-0.63%) |
Oct 05, 2023 | 20.23 | 20.32 | 20.00 | 20.11 | 676,247 | -0.06(-0.29%) |
Oct 04, 2023 | 20.09 | 20.27 | 19.92 | 20.16 | 919,197 | +0.01(+0.05%) |
Oct 03, 2023 | 20.47 | 20.49 | 20.06 | 20.16 | 1,326,341 | -0.39(-1.89%) |