Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.81 | 22.81 | 22.71 | 22.76 | 69,292 | -0.02(-0.07%) |
Dec 28, 2023 | 22.64 | 22.81 | 22.64 | 22.77 | 17,812 | -0.00(-0.00%) |
Dec 27, 2023 | 22.69 | 22.77 | 22.63 | 22.77 | 32,511 | +0.08(+0.35%) |
Dec 26, 2023 | 22.70 | 22.70 | 22.59 | 22.69 | 29,563 | +0.00(+0.00%) |
Dec 22, 2023 | 22.80 | 22.80 | 22.51 | 22.69 | 21,901 | +0.01(+0.04%) |
Dec 21, 2023 | 22.71 | 22.71 | 22.58 | 22.68 | 26,355 | -0.12(-0.52%) |
Dec 20, 2023 | 22.67 | 22.80 | 22.56 | 22.80 | 18,960 | +0.18(+0.78%) |
Dec 19, 2023 | 22.68 | 22.68 | 22.46 | 22.63 | 40,419 | -0.02(-0.07%) |
Dec 18, 2023 | 22.46 | 22.65 | 22.34 | 22.64 | 58,514 | +0.09(+0.39%) |
Dec 15, 2023 | 22.60 | 22.61 | 22.49 | 22.55 | 18,840 | -0.05(-0.22%) |
Dec 14, 2023 | 22.51 | 22.60 | 22.51 | 22.60 | 17,863 | +0.19(+0.83%) |
Dec 13, 2023 | 22.24 | 22.42 | 22.19 | 22.42 | 32,596 | +0.18(+0.79%) |
Dec 12, 2023 | 22.17 | 22.26 | 22.14 | 22.24 | 42,702 | +0.04(+0.18%) |
Dec 11, 2023 | 22.08 | 22.20 | 22.08 | 22.20 | 49,417 | +0.01(+0.04%) |
Dec 08, 2023 | 21.96 | 22.25 | 21.96 | 22.19 | 43,932 | +0.08(+0.35%) |
Dec 07, 2023 | 22.23 | 22.32 | 22.11 | 22.11 | 12,983 | -0.19(-0.87%) |
Dec 06, 2023 | 22.25 | 22.31 | 22.08 | 22.31 | 22,894 | +0.17(+0.79%) |
Dec 05, 2023 | 22.10 | 22.22 | 22.06 | 22.13 | 11,263 | +0.07(+0.31%) |
Dec 04, 2023 | 22.08 | 22.16 | 22.03 | 22.06 | 20,897 | -0.12(-0.53%) |
Dec 01, 2023 | 21.83 | 22.18 | 21.83 | 22.18 | 56,494 | +0.16(+0.73%) |
Nov 30, 2023 | 22.19 | 22.19 | 21.97 | 22.02 | 14,758 | -0.10(-0.46%) |
Nov 29, 2023 | 22.07 | 22.15 | 21.99 | 22.12 | 20,237 | +0.07(+0.31%) |
Nov 28, 2023 | 21.84 | 22.06 | 21.83 | 22.05 | 13,618 | +0.06(+0.27%) |
Nov 27, 2023 | 21.92 | 22.01 | 21.85 | 22.00 | 16,759 | +0.24(+1.10%) |
Nov 24, 2023 | 21.90 | 21.91 | 21.75 | 21.76 | 3,681 | -0.17(-0.78%) |
Nov 22, 2023 | 21.77 | 21.93 | 21.75 | 21.93 | 16,016 | +0.06(+0.25%) |
Nov 21, 2023 | 21.93 | 21.93 | 21.78 | 21.87 | 44,214 | -0.05(-0.24%) |
Nov 20, 2023 | 21.79 | 21.93 | 21.75 | 21.93 | 33,851 | +0.11(+0.49%) |
Nov 17, 2023 | 21.80 | 21.84 | 21.77 | 21.82 | 6,565 | +0.03(+0.13%) |
Nov 16, 2023 | 21.72 | 21.83 | 21.72 | 21.79 | 5,389 | +0.00(+0.02%) |
Nov 15, 2023 | 21.68 | 21.81 | 21.64 | 21.79 | 6,031 | -0.10(-0.46%) |
Nov 14, 2023 | 21.79 | 21.95 | 21.79 | 21.89 | 14,405 | +0.27(+1.26%) |
Nov 13, 2023 | 21.54 | 21.66 | 21.54 | 21.61 | 132,277 | -0.01(-0.04%) |
Nov 10, 2023 | 21.61 | 21.64 | 21.57 | 21.62 | 12,499 | +0.03(+0.14%) |
Nov 09, 2023 | 21.65 | 21.69 | 21.54 | 21.59 | 7,292 | -0.11(-0.50%) |
Nov 08, 2023 | 21.72 | 21.75 | 21.64 | 21.70 | 13,710 | -0.02(-0.09%) |
Nov 07, 2023 | 21.74 | 21.74 | 21.61 | 21.72 | 11,063 | +0.09(+0.41%) |
Nov 06, 2023 | 21.73 | 21.73 | 21.55 | 21.63 | 12,547 | -0.03(-0.14%) |
Nov 03, 2023 | 21.65 | 21.83 | 21.63 | 21.66 | 23,173 | +0.13(+0.59%) |
Nov 02, 2023 | 21.58 | 21.63 | 21.50 | 21.54 | 31,681 | +0.09(+0.43%) |
Nov 01, 2023 | 21.41 | 21.44 | 21.29 | 21.44 | 11,191 | +0.15(+0.71%) |
Oct 31, 2023 | 21.23 | 21.35 | 21.23 | 21.29 | 10,569 | +0.05(+0.25%) |
Oct 30, 2023 | 21.22 | 21.25 | 21.19 | 21.24 | 12,043 | -0.02(-0.11%) |
Oct 27, 2023 | 21.35 | 21.35 | 21.15 | 21.26 | 27,799 | -0.02(-0.09%) |
Oct 26, 2023 | 21.26 | 21.30 | 21.21 | 21.28 | 10,108 | +0.13(+0.62%) |
Oct 25, 2023 | 21.20 | 21.25 | 21.15 | 21.15 | 12,255 | -0.14(-0.64%) |
Oct 24, 2023 | 21.25 | 21.35 | 21.23 | 21.29 | 12,179 | +0.06(+0.28%) |
Oct 23, 2023 | 21.07 | 21.29 | 21.07 | 21.23 | 9,594 | +0.07(+0.32%) |
Oct 20, 2023 | 21.15 | 21.19 | 21.12 | 21.16 | 8,904 | +0.06(+0.28%) |
Oct 19, 2023 | 21.20 | 21.23 | 21.06 | 21.10 | 12,514 | -0.08(-0.37%) |
Oct 18, 2023 | 21.19 | 21.24 | 21.13 | 21.18 | 14,333 | -0.04(-0.18%) |
Oct 17, 2023 | 21.20 | 21.33 | 21.18 | 21.22 | 5,336 | -0.10(-0.46%) |
Oct 16, 2023 | 21.39 | 21.43 | 21.32 | 21.32 | 9,702 | -0.18(-0.86%) |
Oct 13, 2023 | 21.58 | 21.58 | 21.46 | 21.50 | 7,867 | +0.07(+0.34%) |
Oct 12, 2023 | 21.47 | 21.53 | 21.32 | 21.43 | 60,097 | -0.10(-0.47%) |
Oct 11, 2023 | 21.55 | 21.60 | 21.47 | 21.53 | 15,953 | +0.00(+0.00%) |
Oct 10, 2023 | 21.46 | 21.56 | 21.44 | 21.53 | 11,357 | +0.12(+0.55%) |
Oct 09, 2023 | 21.28 | 21.44 | 21.28 | 21.41 | 26,998 | +0.15(+0.69%) |
Oct 06, 2023 | 21.31 | 21.38 | 21.21 | 21.27 | 24,124 | -0.12(-0.57%) |
Oct 05, 2023 | 21.39 | 21.41 | 21.34 | 21.39 | 12,533 | +0.04(+0.21%) |
Oct 04, 2023 | 21.29 | 21.36 | 21.22 | 21.34 | 26,364 | +0.08(+0.39%) |
Oct 03, 2023 | 21.28 | 21.39 | 21.26 | 21.26 | 1,794 | +0.08(+0.39%) |