Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.49 | 22.55 | 22.35 | 22.46 | 330,934 | -0.06(-0.26%) |
Dec 28, 2023 | 22.27 | 22.55 | 22.27 | 22.52 | 670,836 | +0.17(+0.75%) |
Dec 27, 2023 | 22.28 | 22.41 | 22.28 | 22.35 | 301,133 | +0.04(+0.18%) |
Dec 26, 2023 | 22.14 | 22.36 | 22.08 | 22.31 | 873,621 | +0.18(+0.80%) |
Dec 22, 2023 | 22.11 | 22.31 | 22.01 | 22.14 | 289,554 | +0.15(+0.67%) |
Dec 21, 2023 | 21.97 | 22.02 | 21.86 | 21.99 | 301,781 | +0.15(+0.68%) |
Dec 20, 2023 | 22.03 | 22.22 | 21.84 | 21.84 | 825,316 | -0.27(-1.24%) |
Dec 19, 2023 | 22.03 | 22.14 | 22.03 | 22.11 | 233,341 | +0.11(+0.49%) |
Dec 18, 2023 | 21.98 | 22.05 | 21.86 | 22.01 | 594,430 | +0.04(+0.18%) |
Dec 15, 2023 | 22.07 | 22.12 | 21.91 | 21.97 | 740,473 | -0.19(-0.84%) |
Dec 14, 2023 | 21.97 | 22.34 | 21.97 | 22.15 | 638,458 | +0.35(+1.62%) |
Dec 13, 2023 | 21.49 | 21.81 | 21.31 | 21.80 | 964,302 | +0.29(+1.37%) |
Dec 12, 2023 | 21.68 | 21.68 | 21.43 | 21.50 | 486,771 | -0.13(-0.59%) |
Dec 11, 2023 | 21.58 | 21.71 | 21.50 | 21.63 | 982,116 | +0.08(+0.36%) |
Dec 08, 2023 | 21.41 | 21.63 | 21.41 | 21.55 | 225,092 | +0.07(+0.32%) |
Dec 07, 2023 | 21.26 | 21.53 | 21.23 | 21.49 | 401,588 | +0.28(+1.32%) |
Dec 06, 2023 | 21.34 | 21.47 | 21.18 | 21.21 | 320,385 | -0.02(-0.12%) |
Dec 05, 2023 | 21.55 | 21.60 | 21.11 | 21.23 | 466,445 | -0.35(-1.64%) |
Dec 04, 2023 | 21.40 | 21.61 | 21.20 | 21.58 | 288,892 | +0.09(+0.43%) |
Dec 01, 2023 | 21.25 | 21.50 | 21.18 | 21.49 | 244,823 | +0.24(+1.13%) |
Nov 30, 2023 | 21.22 | 21.27 | 21.08 | 21.25 | 194,355 | +0.10(+0.46%) |
Nov 29, 2023 | 21.12 | 21.31 | 21.10 | 21.15 | 227,053 | +0.10(+0.49%) |
Nov 28, 2023 | 20.96 | 21.11 | 20.89 | 21.05 | 251,047 | +0.03(+0.16%) |
Nov 27, 2023 | 21.02 | 21.07 | 20.94 | 21.01 | 258,471 | -0.07(-0.33%) |
Nov 24, 2023 | 20.98 | 21.10 | 20.98 | 21.08 | 90,822 | +0.09(+0.42%) |
Nov 22, 2023 | 21.04 | 21.12 | 20.95 | 20.99 | 177,766 | +0.09(+0.42%) |
Nov 21, 2023 | 21.03 | 21.03 | 20.86 | 20.91 | 218,402 | -0.14(-0.65%) |
Nov 20, 2023 | 20.81 | 21.10 | 20.77 | 21.04 | 246,066 | +0.23(+1.08%) |
Nov 17, 2023 | 20.82 | 20.87 | 20.73 | 20.82 | 759,816 | +0.06(+0.28%) |
Nov 16, 2023 | 20.81 | 20.85 | 20.51 | 20.76 | 384,676 | -0.54(-2.53%) |
Nov 15, 2023 | 21.10 | 21.32 | 21.10 | 21.30 | 489,774 | +0.21(+0.98%) |
Nov 14, 2023 | 20.94 | 21.16 | 20.94 | 21.09 | 271,563 | +0.51(+2.48%) |
Nov 13, 2023 | 20.60 | 20.72 | 20.51 | 20.58 | 289,841 | -0.10(-0.47%) |
Nov 10, 2023 | 20.60 | 20.69 | 20.35 | 20.68 | 192,429 | +0.14(+0.67%) |
Nov 09, 2023 | 20.85 | 20.85 | 20.51 | 20.54 | 295,319 | -0.29(-1.41%) |
Nov 08, 2023 | 20.94 | 20.99 | 20.76 | 20.84 | 140,165 | -0.09(-0.42%) |
Nov 07, 2023 | 20.98 | 21.04 | 20.84 | 20.93 | 150,378 | -0.03(-0.14%) |
Nov 06, 2023 | 21.30 | 21.30 | 20.93 | 20.96 | 166,283 | -0.38(-1.79%) |
Nov 03, 2023 | 21.16 | 21.43 | 21.14 | 21.34 | 286,361 | +0.35(+1.68%) |
Nov 02, 2023 | 20.54 | 20.98 | 20.54 | 20.98 | 286,477 | +0.61(+2.99%) |
Nov 01, 2023 | 20.38 | 20.43 | 20.23 | 20.38 | 360,064 | +0.06(+0.29%) |
Oct 31, 2023 | 20.07 | 20.35 | 20.06 | 20.32 | 277,818 | +0.39(+1.97%) |
Oct 30, 2023 | 19.63 | 19.98 | 19.63 | 19.92 | 348,467 | +0.39(+2.01%) |
Oct 27, 2023 | 19.69 | 19.83 | 19.48 | 19.53 | 423,857 | -0.25(-1.24%) |
Oct 26, 2023 | 19.85 | 19.97 | 19.73 | 19.78 | 1,094,760 | -0.38(-1.90%) |
Oct 25, 2023 | 20.55 | 20.55 | 20.14 | 20.16 | 780,962 | -0.40(-1.96%) |
Oct 24, 2023 | 20.32 | 20.59 | 20.32 | 20.56 | 249,919 | +0.45(+2.25%) |
Oct 23, 2023 | 20.23 | 20.34 | 20.09 | 20.11 | 417,485 | -0.26(-1.25%) |
Oct 20, 2023 | 20.49 | 20.64 | 20.35 | 20.37 | 224,055 | -0.17(-0.81%) |
Oct 19, 2023 | 20.84 | 20.87 | 20.51 | 20.53 | 341,266 | -0.20(-0.95%) |
Oct 18, 2023 | 20.94 | 20.94 | 20.70 | 20.73 | 183,570 | -0.24(-1.12%) |
Oct 17, 2023 | 20.73 | 20.96 | 20.73 | 20.96 | 225,663 | +0.10(+0.47%) |
Oct 16, 2023 | 20.62 | 20.94 | 20.62 | 20.87 | 267,378 | +0.33(+1.63%) |
Oct 13, 2023 | 20.60 | 20.74 | 20.47 | 20.53 | 256,577 | -0.05(-0.24%) |
Oct 12, 2023 | 20.85 | 20.85 | 20.45 | 20.58 | 225,030 | -0.14(-0.66%) |
Oct 11, 2023 | 20.85 | 20.89 | 20.63 | 20.72 | 209,755 | -0.10(-0.47%) |
Oct 10, 2023 | 20.69 | 20.92 | 20.67 | 20.82 | 371,981 | +0.13(+0.62%) |
Oct 09, 2023 | 20.33 | 20.74 | 20.33 | 20.69 | 164,554 | +0.29(+1.44%) |
Oct 06, 2023 | 20.23 | 20.51 | 20.05 | 20.40 | 343,215 | +0.07(+0.34%) |
Oct 05, 2023 | 20.39 | 20.47 | 20.10 | 20.33 | 293,473 | -0.07(-0.34%) |
Oct 04, 2023 | 20.45 | 20.50 | 20.25 | 20.40 | 864,754 | -0.09(-0.43%) |
Oct 03, 2023 | 20.69 | 20.70 | 20.39 | 20.48 | 551,490 | -0.28(-1.37%) |