Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.30 | 23.42 | 23.30 | 23.33 | 6,100 | -0.02(-0.11%) |
Dec 28, 2023 | 23.42 | 23.42 | 23.35 | 23.35 | 1,510 | +0.19(+0.80%) |
Dec 27, 2023 | 23.21 | 23.23 | 23.17 | 23.17 | 3,502 | +0.07(+0.30%) |
Dec 26, 2023 | 23.13 | 23.14 | 23.10 | 23.10 | 1,105 | +0.15(+0.65%) |
Dec 22, 2023 | 22.95 | 22.99 | 22.95 | 22.95 | 2,994 | -0.08(-0.35%) |
Dec 21, 2023 | 22.94 | 23.03 | 22.94 | 23.03 | 1,631 | +0.35(+1.54%) |
Dec 20, 2023 | 22.88 | 22.89 | 22.68 | 22.68 | 1,466 | -0.30(-1.31%) |
Dec 19, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 263 | +0.13(+0.58%) |
Dec 18, 2023 | 22.92 | 22.92 | 22.85 | 22.85 | 688 | -0.02(-0.09%) |
Dec 15, 2023 | 22.88 | 22.97 | 22.87 | 22.87 | 6,631 | -0.05(-0.23%) |
Dec 14, 2023 | 22.79 | 22.94 | 22.79 | 22.92 | 7,329 | +0.20(+0.87%) |
Dec 13, 2023 | 22.49 | 22.75 | 22.44 | 22.73 | 15,556 | +0.20(+0.88%) |
Dec 12, 2023 | 22.47 | 22.53 | 22.45 | 22.53 | 12,910 | +0.03(+0.11%) |
Dec 11, 2023 | 22.49 | 22.50 | 22.46 | 22.50 | 5,846 | +0.09(+0.39%) |
Dec 08, 2023 | 22.38 | 22.44 | 22.38 | 22.41 | 5,250 | -0.07(-0.30%) |
Dec 07, 2023 | 22.48 | 22.59 | 22.48 | 22.48 | 221,895 | +0.10(+0.45%) |
Dec 06, 2023 | 22.41 | 22.41 | 22.38 | 22.38 | 1,142 | -0.04(-0.20%) |
Dec 05, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 45 | -0.06(-0.25%) |
Dec 04, 2023 | 22.51 | 22.51 | 22.48 | 22.48 | 195 | -0.17(-0.73%) |
Dec 01, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | +0.04(+0.19%) |
Nov 30, 2023 | 22.62 | 22.62 | 22.59 | 22.60 | 1,309 | +0.05(+0.24%) |
Nov 29, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 86 | -0.10(-0.43%) |
Nov 28, 2023 | 22.67 | 22.69 | 22.65 | 22.65 | 940 | +0.14(+0.62%) |
Nov 27, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 1 | -0.04(-0.20%) |
Nov 24, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | -0.01(-0.03%) |
Nov 22, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 100 | -0.04(-0.15%) |
Nov 21, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 5 | -0.09(-0.40%) |
Nov 20, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 69 | +0.19(+0.82%) |
Nov 17, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.03(+0.13%) |
Nov 16, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | -0.11(-0.48%) |
Nov 15, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 1 | +0.08(+0.37%) |
Nov 14, 2023 | 22.46 | 22.51 | 22.46 | 22.50 | 798 | +0.40(+1.80%) |
Nov 13, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 63 | +0.01(+0.07%) |
Nov 10, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 100 | +0.14(+0.66%) |
Nov 09, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | -0.18(-0.79%) |
Nov 08, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 1 | -0.08(-0.35%) |
Nov 07, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 104 | +0.01(+0.04%) |
Nov 06, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 160 | +0.06(+0.27%) |
Nov 03, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 100 | +0.29(+1.35%) |
Nov 02, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 47 | +0.19(+0.90%) |
Nov 01, 2023 | 21.53 | 21.63 | 21.53 | 21.63 | 393 | +0.14(+0.65%) |
Oct 31, 2023 | 21.46 | 21.49 | 21.46 | 21.49 | 483 | -0.00(-0.01%) |
Oct 30, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 97 | +0.20(+0.94%) |
Oct 27, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | -0.00(-0.00%) |
Oct 26, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 670 | -0.13(-0.60%) |
Oct 25, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 125 | -0.12(-0.58%) |
Oct 24, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | +0.13(+0.61%) |
Oct 23, 2023 | 21.26 | 21.44 | 21.26 | 21.42 | 277 | -0.05(-0.24%) |
Oct 20, 2023 | 21.58 | 21.58 | 21.47 | 21.47 | 631 | -0.22(-0.99%) |
Oct 19, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 41 | -0.09(-0.43%) |
Oct 18, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | -0.22(-1.00%) |
Oct 17, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 50 | -0.01(-0.05%) |
Oct 16, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.16(+0.71%) |
Oct 13, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | -0.14(-0.66%) |
Oct 12, 2023 | 22.04 | 22.04 | 22.00 | 22.00 | 3,156 | -0.10(-0.47%) |
Oct 11, 2023 | 22.12 | 22.14 | 22.10 | 22.10 | 4,239 | +0.12(+0.54%) |
Oct 10, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 26 | +0.19(+0.89%) |
Oct 09, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | -0.18(-0.83%) |
Oct 06, 2023 | 21.75 | 21.97 | 21.75 | 21.97 | 1,053 | +0.27(+1.25%) |
Oct 05, 2023 | 21.65 | 21.70 | 21.65 | 21.70 | 200 | +0.07(+0.32%) |
Oct 04, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | -0.02(-0.11%) |
Oct 03, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | -0.23(-1.07%) |