Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.27 | 24.37 | 24.27 | 24.33 | 151,940 | -0.05(-0.19%) |
Dec 28, 2023 | 24.46 | 24.57 | 24.38 | 24.38 | 304,864 | -0.01(-0.04%) |
Dec 27, 2023 | 24.35 | 24.43 | 24.26 | 24.39 | 140,622 | -0.07(-0.27%) |
Dec 26, 2023 | 24.48 | 24.53 | 24.42 | 24.45 | 103,343 | +0.03(+0.12%) |
Dec 22, 2023 | 24.33 | 24.48 | 24.32 | 24.43 | 219,304 | +0.15(+0.62%) |
Dec 21, 2023 | 24.14 | 24.28 | 24.07 | 24.27 | 235,863 | +0.28(+1.18%) |
Dec 20, 2023 | 23.97 | 24.22 | 23.88 | 23.99 | 140,810 | -0.12(-0.51%) |
Dec 19, 2023 | 24.27 | 24.27 | 24.09 | 24.11 | 134,235 | -0.09(-0.39%) |
Dec 18, 2023 | 24.09 | 24.30 | 24.05 | 24.21 | 270,530 | +0.09(+0.39%) |
Dec 15, 2023 | 24.22 | 24.22 | 23.95 | 24.11 | 282,190 | -0.05(-0.20%) |
Dec 14, 2023 | 23.98 | 24.24 | 23.98 | 24.16 | 213,046 | +0.24(+0.99%) |
Dec 13, 2023 | 23.62 | 23.93 | 23.47 | 23.93 | 240,399 | +0.27(+1.16%) |
Dec 12, 2023 | 23.81 | 23.81 | 23.61 | 23.65 | 171,140 | -0.18(-0.75%) |
Dec 11, 2023 | 23.88 | 23.91 | 23.74 | 23.83 | 323,545 | +0.07(+0.28%) |
Dec 08, 2023 | 23.82 | 23.83 | 23.71 | 23.76 | 222,500 | +0.03(+0.12%) |
Dec 07, 2023 | 23.96 | 24.06 | 23.63 | 23.74 | 228,435 | +0.00(+0.00%) |
Dec 06, 2023 | 23.90 | 23.90 | 23.72 | 23.74 | 216,080 | +0.17(+0.72%) |
Dec 05, 2023 | 23.47 | 23.61 | 23.47 | 23.57 | 233,716 | +0.18(+0.77%) |
Dec 04, 2023 | 23.28 | 23.48 | 23.22 | 23.39 | 298,344 | -0.27(-1.16%) |
Dec 01, 2023 | 23.45 | 23.73 | 23.38 | 23.66 | 435,070 | +0.33(+1.42%) |
Nov 30, 2023 | 23.02 | 23.34 | 23.02 | 23.33 | 413,537 | +0.47(+2.07%) |
Nov 29, 2023 | 22.86 | 22.96 | 22.83 | 22.86 | 346,003 | -0.24(-1.02%) |
Nov 28, 2023 | 22.97 | 23.15 | 22.95 | 23.09 | 521,388 | +0.49(+2.17%) |
Nov 27, 2023 | 22.40 | 22.60 | 22.33 | 22.60 | 381,991 | +0.47(+2.13%) |
Nov 24, 2023 | 22.05 | 22.19 | 22.04 | 22.13 | 145,589 | +0.22(+0.99%) |
Nov 22, 2023 | 22.09 | 22.09 | 21.88 | 21.91 | 173,986 | -0.19(-0.85%) |
Nov 21, 2023 | 22.17 | 22.17 | 22.06 | 22.10 | 208,634 | +0.09(+0.39%) |
Nov 20, 2023 | 22.00 | 22.06 | 21.96 | 22.02 | 270,434 | +0.15(+0.69%) |
Nov 17, 2023 | 21.80 | 21.92 | 21.77 | 21.87 | 381,866 | +0.21(+0.96%) |
Nov 16, 2023 | 21.63 | 21.75 | 21.57 | 21.66 | 309,649 | -0.18(-0.82%) |
Nov 15, 2023 | 21.66 | 21.89 | 21.66 | 21.84 | 367,295 | +0.31(+1.45%) |
Nov 14, 2023 | 21.39 | 21.56 | 21.29 | 21.53 | 469,987 | +0.21(+0.97%) |
Nov 13, 2023 | 21.30 | 21.40 | 21.22 | 21.32 | 364,399 | -0.15(-0.70%) |
Nov 10, 2023 | 21.52 | 21.52 | 21.35 | 21.47 | 222,570 | +0.09(+0.40%) |
Nov 09, 2023 | 21.45 | 21.52 | 21.34 | 21.38 | 217,319 | -0.03(-0.13%) |
Nov 08, 2023 | 21.42 | 21.48 | 21.27 | 21.41 | 246,250 | -0.17(-0.79%) |
Nov 07, 2023 | 21.79 | 21.79 | 21.53 | 21.58 | 306,405 | -0.56(-2.52%) |
Nov 06, 2023 | 22.29 | 22.40 | 22.08 | 22.14 | 269,900 | +0.29(+1.34%) |
Nov 03, 2023 | 21.73 | 21.94 | 21.72 | 21.85 | 317,117 | -0.10(-0.47%) |
Nov 02, 2023 | 21.87 | 21.99 | 21.72 | 21.95 | 263,543 | +0.30(+1.40%) |
Nov 01, 2023 | 21.55 | 21.65 | 21.35 | 21.65 | 415,543 | +0.87(+4.18%) |
Oct 31, 2023 | 20.87 | 20.99 | 20.66 | 20.78 | 347,753 | +0.25(+1.20%) |
Oct 30, 2023 | 20.55 | 20.68 | 20.46 | 20.53 | 365,648 | -0.29(-1.41%) |
Oct 27, 2023 | 20.94 | 20.94 | 20.65 | 20.83 | 321,493 | +0.04(+0.18%) |
Oct 26, 2023 | 20.73 | 20.86 | 20.54 | 20.79 | 312,235 | -0.70(-3.25%) |
Oct 25, 2023 | 21.52 | 21.67 | 21.38 | 21.49 | 332,552 | -0.41(-1.86%) |
Oct 24, 2023 | 21.87 | 22.10 | 21.84 | 21.89 | 291,398 | +0.25(+1.13%) |
Oct 23, 2023 | 21.55 | 21.80 | 21.48 | 21.65 | 313,620 | -0.58(-2.59%) |
Oct 20, 2023 | 22.23 | 22.35 | 22.16 | 22.23 | 257,160 | -0.15(-0.68%) |
Oct 19, 2023 | 22.29 | 22.46 | 22.15 | 22.38 | 255,844 | +0.05(+0.21%) |
Oct 18, 2023 | 22.65 | 22.65 | 22.32 | 22.33 | 276,913 | -0.57(-2.48%) |
Oct 17, 2023 | 22.83 | 22.91 | 22.72 | 22.90 | 204,050 | -0.01(-0.04%) |
Oct 16, 2023 | 22.77 | 22.97 | 22.72 | 22.91 | 249,959 | -0.13(-0.57%) |
Oct 13, 2023 | 23.14 | 23.14 | 23.00 | 23.04 | 141,893 | +0.15(+0.66%) |
Oct 12, 2023 | 22.99 | 23.08 | 22.79 | 22.89 | 170,868 | +0.00(+0.00%) |
Oct 11, 2023 | 22.91 | 22.96 | 22.81 | 22.89 | 239,161 | -0.09(-0.37%) |
Oct 10, 2023 | 22.97 | 23.03 | 22.92 | 22.97 | 166,355 | +0.09(+0.37%) |
Oct 09, 2023 | 22.76 | 23.02 | 22.70 | 22.89 | 231,904 | -0.07(-0.29%) |
Oct 06, 2023 | 22.72 | 22.96 | 22.69 | 22.95 | 142,713 | +0.13(+0.58%) |
Oct 05, 2023 | 22.45 | 22.86 | 22.45 | 22.82 | 360,840 | -0.09(-0.37%) |
Oct 04, 2023 | 22.76 | 22.95 | 22.71 | 22.91 | 228,970 | +0.22(+0.96%) |
Oct 03, 2023 | 22.62 | 22.86 | 22.60 | 22.69 | 208,489 | +0.11(+0.50%) |