Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.93 | 23.19 | 22.79 | 23.00 | 12,653 | +0.07(+0.32%) |
Dec 28, 2023 | 22.50 | 23.08 | 22.50 | 22.93 | 15,277 | +0.96(+4.36%) |
Dec 27, 2023 | 21.85 | 21.98 | 21.72 | 21.97 | 19,141 | -0.12(-0.54%) |
Dec 26, 2023 | 21.81 | 22.36 | 21.40 | 22.09 | 11,110 | +0.26(+1.19%) |
Dec 22, 2023 | 21.38 | 21.93 | 21.38 | 21.83 | 16,336 | -0.01(-0.05%) |
Dec 21, 2023 | 21.79 | 21.84 | 21.56 | 21.84 | 7,812 | +0.68(+3.19%) |
Dec 20, 2023 | 21.33 | 21.81 | 21.16 | 21.16 | 20,543 | -0.82(-3.72%) |
Dec 19, 2023 | 21.83 | 22.08 | 21.83 | 21.98 | 7,284 | +0.47(+2.19%) |
Dec 18, 2023 | 21.40 | 21.73 | 21.40 | 21.51 | 7,942 | -0.53(-2.40%) |
Dec 15, 2023 | 22.06 | 22.15 | 21.89 | 22.04 | 6,085 | +0.08(+0.36%) |
Dec 14, 2023 | 21.83 | 22.12 | 21.67 | 21.96 | 8,104 | +0.34(+1.56%) |
Dec 13, 2023 | 21.48 | 21.66 | 21.15 | 21.62 | 28,555 | -0.34(-1.54%) |
Dec 12, 2023 | 22.08 | 22.16 | 21.72 | 21.96 | 27,485 | -0.09(-0.40%) |
Dec 11, 2023 | 21.83 | 22.12 | 21.83 | 22.05 | 8,888 | +0.48(+2.25%) |
Dec 08, 2023 | 21.86 | 21.88 | 21.50 | 21.56 | 13,198 | -0.65(-2.91%) |
Dec 07, 2023 | 22.21 | 22.25 | 22.10 | 22.21 | 6,407 | +0.03(+0.14%) |
Dec 06, 2023 | 22.23 | 22.52 | 22.17 | 22.18 | 64,232 | +0.23(+1.06%) |
Dec 05, 2023 | 22.03 | 22.03 | 21.84 | 21.94 | 6,201 | -0.17(-0.79%) |
Dec 04, 2023 | 22.07 | 22.21 | 21.97 | 22.12 | 7,514 | -0.33(-1.49%) |
Dec 01, 2023 | 22.33 | 22.55 | 22.11 | 22.45 | 23,992 | +0.01(+0.03%) |
Nov 30, 2023 | 22.61 | 22.61 | 22.36 | 22.45 | 33,795 | -0.28(-1.21%) |
Nov 29, 2023 | 22.78 | 23.00 | 22.64 | 22.72 | 10,762 | -0.54(-2.32%) |
Nov 28, 2023 | 23.42 | 23.42 | 23.18 | 23.26 | 3,001 | +0.00(+0.00%) |
Nov 27, 2023 | 23.29 | 23.48 | 23.21 | 23.26 | 3,142 | -0.58(-2.44%) |
Nov 24, 2023 | 23.69 | 23.90 | 23.69 | 23.84 | 815 | -0.01(-0.04%) |
Nov 22, 2023 | 23.85 | 23.86 | 23.74 | 23.85 | 5,355 | -0.39(-1.63%) |
Nov 21, 2023 | 24.23 | 24.41 | 23.97 | 24.25 | 24,293 | -0.31(-1.26%) |
Nov 20, 2023 | 24.06 | 24.67 | 24.06 | 24.56 | 5,350 | +0.66(+2.76%) |
Nov 17, 2023 | 23.95 | 24.17 | 23.87 | 23.90 | 23,563 | +0.09(+0.38%) |
Nov 16, 2023 | 24.04 | 24.22 | 23.76 | 23.81 | 29,144 | -1.24(-4.96%) |
Nov 15, 2023 | 24.81 | 25.16 | 24.71 | 25.05 | 25,126 | +0.53(+2.18%) |
Nov 14, 2023 | 24.02 | 24.51 | 24.01 | 24.51 | 12,969 | +0.88(+3.71%) |
Nov 13, 2023 | 23.42 | 23.92 | 23.42 | 23.64 | 12,631 | +0.19(+0.80%) |
Nov 10, 2023 | 23.61 | 23.61 | 23.26 | 23.45 | 2,083 | -0.49(-2.05%) |
Nov 09, 2023 | 24.23 | 24.23 | 23.76 | 23.94 | 10,491 | -0.30(-1.25%) |
Nov 08, 2023 | 24.20 | 24.24 | 24.08 | 24.24 | 1,148 | -0.18(-0.74%) |
Nov 07, 2023 | 24.40 | 24.46 | 24.12 | 24.42 | 7,033 | -0.07(-0.27%) |
Nov 06, 2023 | 24.76 | 24.76 | 24.30 | 24.49 | 6,418 | +0.26(+1.08%) |
Nov 03, 2023 | 23.94 | 24.27 | 23.94 | 24.23 | 12,876 | +0.67(+2.84%) |
Nov 02, 2023 | 23.33 | 23.56 | 23.26 | 23.56 | 5,014 | +0.35(+1.50%) |
Nov 01, 2023 | 22.94 | 23.24 | 22.87 | 23.21 | 22,185 | +0.05(+0.21%) |
Oct 31, 2023 | 23.22 | 23.28 | 22.82 | 23.16 | 15,046 | -0.65(-2.75%) |
Oct 30, 2023 | 23.82 | 23.91 | 23.55 | 23.82 | 46,101 | +0.38(+1.63%) |
Oct 27, 2023 | 23.57 | 23.57 | 23.32 | 23.43 | 5,263 | +0.36(+1.57%) |
Oct 26, 2023 | 22.78 | 23.14 | 22.73 | 23.07 | 12,846 | +0.20(+0.87%) |
Oct 25, 2023 | 22.97 | 23.22 | 22.87 | 22.87 | 37,842 | -0.66(-2.82%) |
Oct 24, 2023 | 23.02 | 23.62 | 23.02 | 23.54 | 23,384 | +0.52(+2.28%) |
Oct 23, 2023 | 22.89 | 23.06 | 22.86 | 23.01 | 2,490 | +0.04(+0.17%) |
Oct 20, 2023 | 22.97 | 23.13 | 22.87 | 22.97 | 22,901 | -0.27(-1.15%) |
Oct 19, 2023 | 23.37 | 23.49 | 23.10 | 23.24 | 10,352 | -0.43(-1.84%) |
Oct 18, 2023 | 23.86 | 23.86 | 23.52 | 23.68 | 2,202 | -0.33(-1.36%) |
Oct 17, 2023 | 24.02 | 24.15 | 23.91 | 24.00 | 4,917 | +0.01(+0.04%) |
Oct 16, 2023 | 23.84 | 24.01 | 23.62 | 23.99 | 9,523 | -0.33(-1.35%) |
Oct 13, 2023 | 24.17 | 24.35 | 24.11 | 24.32 | 3,106 | -0.01(-0.03%) |
Oct 12, 2023 | 24.75 | 24.75 | 24.23 | 24.33 | 15,436 | -0.39(-1.57%) |
Oct 11, 2023 | 24.64 | 24.80 | 24.64 | 24.72 | 3,033 | +0.44(+1.80%) |
Oct 10, 2023 | 24.03 | 24.53 | 24.03 | 24.28 | 10,753 | +0.26(+1.06%) |
Oct 09, 2023 | 23.91 | 24.03 | 23.89 | 24.03 | 1,221 | -0.50(-2.05%) |
Oct 06, 2023 | 24.19 | 24.60 | 24.16 | 24.53 | 6,439 | +0.51(+2.11%) |
Oct 05, 2023 | 23.96 | 24.16 | 23.92 | 24.02 | 17,752 | +0.23(+0.96%) |
Oct 04, 2023 | 23.87 | 23.92 | 23.76 | 23.80 | 5,953 | -0.37(-1.52%) |
Oct 03, 2023 | 24.11 | 24.24 | 24.03 | 24.16 | 5,498 | -0.42(-1.70%) |