Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.10 | 24.14 | 23.96 | 23.99 | 1,240,495 | -0.14(-0.58%) |
Dec 28, 2023 | 24.05 | 24.23 | 23.98 | 24.13 | 1,427,867 | +0.08(+0.33%) |
Dec 27, 2023 | 24.00 | 24.08 | 23.94 | 24.05 | 1,258,758 | +0.03(+0.12%) |
Dec 26, 2023 | 24.00 | 24.15 | 23.93 | 24.02 | 2,559,098 | +0.08(+0.33%) |
Dec 22, 2023 | 23.60 | 23.99 | 23.60 | 23.94 | 1,192,869 | +0.46(+1.96%) |
Dec 21, 2023 | 23.41 | 23.61 | 23.24 | 23.48 | 1,547,858 | +0.26(+1.12%) |
Dec 20, 2023 | 23.76 | 23.85 | 23.18 | 23.22 | 1,928,867 | -0.62(-2.60%) |
Dec 19, 2023 | 23.51 | 23.91 | 23.45 | 23.84 | 3,443,506 | +0.50(+2.14%) |
Dec 18, 2023 | 23.50 | 23.52 | 23.30 | 23.34 | 1,667,989 | -0.07(-0.30%) |
Dec 15, 2023 | 23.35 | 23.68 | 23.16 | 23.41 | 3,562,077 | +0.10(+0.43%) |
Dec 14, 2023 | 23.56 | 23.70 | 23.01 | 23.31 | 2,696,075 | -0.28(-1.19%) |
Dec 13, 2023 | 22.85 | 23.62 | 22.85 | 23.59 | 2,562,102 | +0.82(+3.60%) |
Dec 12, 2023 | 22.07 | 22.96 | 22.03 | 22.77 | 2,155,173 | +0.72(+3.27%) |
Dec 11, 2023 | 22.00 | 22.17 | 21.93 | 22.05 | 2,175,844 | +0.05(+0.23%) |
Dec 08, 2023 | 21.97 | 22.15 | 21.81 | 22.00 | 1,426,362 | +0.01(+0.05%) |
Dec 07, 2023 | 21.91 | 22.07 | 21.72 | 21.99 | 1,534,497 | +0.06(+0.27%) |
Dec 06, 2023 | 21.91 | 22.06 | 21.61 | 21.93 | 1,903,608 | +0.06(+0.27%) |
Dec 05, 2023 | 22.33 | 22.41 | 21.86 | 21.87 | 2,075,210 | -0.56(-2.50%) |
Dec 04, 2023 | 21.84 | 22.44 | 21.81 | 22.43 | 2,032,287 | +0.49(+2.23%) |
Dec 01, 2023 | 21.83 | 21.98 | 21.63 | 21.94 | 1,854,533 | +0.13(+0.60%) |
Nov 30, 2023 | 21.39 | 22.08 | 21.39 | 21.81 | 3,140,900 | +0.54(+2.54%) |
Nov 29, 2023 | 21.02 | 21.52 | 20.95 | 21.27 | 2,050,193 | +0.22(+1.05%) |
Nov 28, 2023 | 21.55 | 21.55 | 20.97 | 21.05 | 1,540,917 | -0.56(-2.59%) |
Nov 27, 2023 | 21.60 | 21.70 | 21.45 | 21.61 | 1,743,931 | -0.07(-0.32%) |
Nov 24, 2023 | 21.59 | 21.75 | 21.56 | 21.68 | 934,276 | +0.18(+0.84%) |
Nov 22, 2023 | 21.37 | 21.61 | 21.29 | 21.50 | 1,313,736 | +0.28(+1.32%) |
Nov 21, 2023 | 20.79 | 21.45 | 20.79 | 21.22 | 1,771,444 | +0.29(+1.39%) |
Nov 20, 2023 | 21.15 | 21.27 | 20.89 | 20.93 | 1,940,224 | -0.20(-0.95%) |
Nov 17, 2023 | 21.04 | 21.30 | 21.04 | 21.13 | 2,000,205 | +0.15(+0.71%) |
Nov 16, 2023 | 21.17 | 21.29 | 20.78 | 20.98 | 2,071,636 | -0.25(-1.18%) |
Nov 15, 2023 | 21.32 | 21.54 | 21.22 | 21.23 | 1,775,680 | -0.14(-0.66%) |
Nov 14, 2023 | 21.02 | 21.63 | 21.02 | 21.37 | 2,502,849 | +0.43(+2.05%) |
Nov 13, 2023 | 20.88 | 21.14 | 20.77 | 20.94 | 1,660,744 | -0.06(-0.29%) |
Nov 10, 2023 | 21.00 | 21.07 | 20.64 | 21.00 | 1,762,544 | -0.02(-0.10%) |
Nov 09, 2023 | 20.84 | 21.05 | 20.56 | 21.02 | 1,995,873 | +0.28(+1.35%) |
Nov 08, 2023 | 21.17 | 21.20 | 20.68 | 20.74 | 1,749,702 | -0.37(-1.75%) |
Nov 07, 2023 | 20.91 | 21.29 | 20.91 | 21.11 | 1,850,703 | +0.27(+1.30%) |
Nov 06, 2023 | 21.01 | 21.23 | 20.71 | 20.84 | 2,091,457 | -0.16(-0.76%) |
Nov 03, 2023 | 20.29 | 21.27 | 20.24 | 21.00 | 2,507,066 | +0.87(+4.32%) |
Nov 02, 2023 | 20.47 | 20.71 | 19.24 | 20.13 | 3,788,332 | -0.89(-4.23%) |
Nov 01, 2023 | 20.64 | 21.09 | 20.62 | 21.02 | 2,757,490 | +0.43(+2.09%) |
Oct 31, 2023 | 20.26 | 20.60 | 20.03 | 20.59 | 1,839,564 | +0.35(+1.73%) |
Oct 30, 2023 | 20.24 | 20.47 | 20.18 | 20.24 | 1,725,846 | +0.04(+0.20%) |
Oct 27, 2023 | 20.96 | 21.01 | 20.05 | 20.20 | 2,307,828 | -0.79(-3.76%) |
Oct 26, 2023 | 19.91 | 22.28 | 19.78 | 20.99 | 6,488,785 | +1.11(+5.58%) |
Oct 25, 2023 | 19.46 | 19.95 | 19.12 | 19.88 | 2,885,231 | +0.27(+1.38%) |
Oct 24, 2023 | 19.29 | 19.84 | 19.29 | 19.61 | 3,557,805 | +0.36(+1.87%) |
Oct 23, 2023 | 21.12 | 21.12 | 18.64 | 19.25 | 7,201,635 | -1.86(-8.81%) |
Oct 20, 2023 | 20.88 | 21.20 | 20.85 | 21.11 | 2,690,801 | +0.28(+1.34%) |
Oct 19, 2023 | 21.26 | 21.26 | 20.45 | 20.83 | 2,161,534 | -0.52(-2.44%) |
Oct 18, 2023 | 21.78 | 21.78 | 21.33 | 21.35 | 1,628,150 | -0.43(-1.97%) |
Oct 17, 2023 | 21.54 | 21.89 | 21.48 | 21.78 | 2,108,275 | +0.21(+0.97%) |
Oct 16, 2023 | 21.38 | 21.66 | 21.22 | 21.57 | 2,224,039 | +0.21(+0.98%) |
Oct 13, 2023 | 21.21 | 21.36 | 21.05 | 21.36 | 2,123,882 | +0.12(+0.56%) |
Oct 12, 2023 | 21.57 | 21.57 | 21.12 | 21.24 | 2,349,472 | -0.26(-1.21%) |
Oct 11, 2023 | 21.54 | 21.71 | 21.40 | 21.50 | 1,642,111 | -0.11(-0.51%) |
Oct 10, 2023 | 21.53 | 21.78 | 21.49 | 21.61 | 1,519,080 | +0.12(+0.56%) |
Oct 09, 2023 | 21.98 | 22.03 | 21.10 | 21.49 | 2,323,042 | -0.73(-3.29%) |
Oct 06, 2023 | 22.05 | 22.34 | 22.03 | 22.22 | 1,679,899 | +0.08(+0.36%) |
Oct 05, 2023 | 21.76 | 22.25 | 21.76 | 22.14 | 1,567,125 | +0.38(+1.75%) |
Oct 04, 2023 | 21.85 | 21.86 | 21.63 | 21.76 | 2,826,774 | -0.12(-0.55%) |
Oct 03, 2023 | 22.19 | 22.24 | 21.76 | 21.88 | 1,430,959 | -0.34(-1.53%) |