Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.58 | 20.65 | 20.55 | 20.60 | 927,592 | -0.03(-0.15%) |
Dec 28, 2023 | 20.73 | 20.77 | 20.62 | 20.63 | 1,050,747 | -0.11(-0.53%) |
Dec 27, 2023 | 20.66 | 20.81 | 20.63 | 20.74 | 655,014 | +0.08(+0.39%) |
Dec 26, 2023 | 20.58 | 20.66 | 20.51 | 20.66 | 353,005 | +0.16(+0.78%) |
Dec 22, 2023 | 20.63 | 20.67 | 20.47 | 20.50 | 1,041,536 | +0.09(+0.44%) |
Dec 21, 2023 | 20.39 | 20.43 | 20.33 | 20.41 | 1,207,596 | +0.16(+0.79%) |
Dec 20, 2023 | 20.33 | 20.35 | 20.25 | 20.25 | 635,672 | -0.12(-0.59%) |
Dec 19, 2023 | 20.28 | 20.43 | 20.26 | 20.37 | 1,086,516 | +0.13(+0.64%) |
Dec 18, 2023 | 20.21 | 20.30 | 20.17 | 20.24 | 452,849 | +0.09(+0.45%) |
Dec 15, 2023 | 20.31 | 20.35 | 20.12 | 20.15 | 1,331,149 | -0.17(-0.84%) |
Dec 14, 2023 | 20.33 | 20.44 | 20.26 | 20.32 | 958,336 | +0.12(+0.59%) |
Dec 13, 2023 | 19.81 | 20.22 | 19.75 | 20.20 | 788,641 | +0.44(+2.23%) |
Dec 12, 2023 | 19.79 | 19.81 | 19.74 | 19.76 | 823,238 | -0.02(-0.10%) |
Dec 11, 2023 | 19.87 | 19.88 | 19.73 | 19.78 | 632,015 | -0.22(-1.10%) |
Dec 08, 2023 | 20.08 | 20.11 | 19.91 | 20.00 | 516,487 | -0.27(-1.33%) |
Dec 07, 2023 | 20.29 | 20.31 | 20.17 | 20.27 | 728,194 | +0.05(+0.25%) |
Dec 06, 2023 | 20.29 | 20.29 | 20.20 | 20.22 | 827,011 | +0.06(+0.30%) |
Dec 05, 2023 | 20.21 | 20.22 | 20.07 | 20.16 | 289,959 | -0.08(-0.40%) |
Dec 04, 2023 | 20.42 | 20.50 | 20.17 | 20.24 | 1,374,298 | -0.43(-2.08%) |
Dec 01, 2023 | 20.34 | 20.71 | 20.33 | 20.67 | 467,396 | +0.34(+1.67%) |
Nov 30, 2023 | 20.35 | 20.38 | 20.29 | 20.33 | 485,263 | -0.09(-0.42%) |
Nov 29, 2023 | 20.37 | 20.46 | 20.37 | 20.41 | 417,393 | +0.04(+0.17%) |
Nov 28, 2023 | 20.25 | 20.39 | 20.20 | 20.38 | 369,788 | +0.26(+1.29%) |
Nov 27, 2023 | 20.08 | 20.12 | 20.04 | 20.12 | 547,193 | +0.14(+0.70%) |
Nov 24, 2023 | 19.98 | 20.00 | 19.95 | 19.98 | 189,961 | +0.10(+0.50%) |
Nov 22, 2023 | 19.98 | 20.00 | 19.84 | 19.88 | 73,848 | -0.08(-0.40%) |
Nov 21, 2023 | 19.97 | 20.04 | 19.93 | 19.96 | 573,891 | +0.21(+1.06%) |
Nov 20, 2023 | 19.64 | 19.76 | 19.63 | 19.75 | 77,494 | -0.02(-0.13%) |
Nov 17, 2023 | 19.80 | 19.82 | 19.75 | 19.77 | 44,500 | +0.00(+0.03%) |
Nov 16, 2023 | 19.70 | 19.84 | 19.70 | 19.77 | 220,523 | +0.20(+1.02%) |
Nov 15, 2023 | 19.60 | 19.60 | 19.53 | 19.57 | 106,325 | -0.03(-0.15%) |
Nov 14, 2023 | 19.57 | 19.66 | 19.56 | 19.60 | 97,055 | +0.17(+0.87%) |
Nov 13, 2023 | 19.32 | 19.45 | 19.30 | 19.43 | 100,732 | +0.09(+0.47%) |
Nov 10, 2023 | 19.45 | 19.45 | 19.30 | 19.34 | 77,864 | -0.21(-1.05%) |
Nov 09, 2023 | 19.49 | 19.62 | 19.48 | 19.55 | 254,543 | +0.09(+0.44%) |
Nov 08, 2023 | 19.60 | 19.60 | 19.44 | 19.46 | 174,408 | -0.19(-0.97%) |
Nov 07, 2023 | 19.63 | 19.67 | 19.58 | 19.65 | 142,586 | -0.10(-0.51%) |
Nov 06, 2023 | 19.83 | 19.83 | 19.75 | 19.75 | 63,828 | -0.14(-0.70%) |
Nov 03, 2023 | 19.85 | 19.95 | 19.85 | 19.89 | 86,248 | +0.08(+0.40%) |
Nov 02, 2023 | 19.83 | 19.84 | 19.76 | 19.81 | 355,463 | +0.05(+0.25%) |
Nov 01, 2023 | 19.80 | 19.92 | 19.68 | 19.76 | 456,512 | -0.05(-0.25%) |
Oct 31, 2023 | 19.94 | 20.02 | 19.77 | 19.81 | 973,973 | -0.11(-0.55%) |
Oct 30, 2023 | 19.98 | 19.99 | 19.90 | 19.92 | 147,019 | -0.13(-0.65%) |
Oct 27, 2023 | 19.79 | 20.06 | 19.76 | 20.05 | 225,285 | +0.23(+1.16%) |
Oct 26, 2023 | 19.75 | 19.85 | 19.70 | 19.82 | 145,747 | +0.05(+0.25%) |
Oct 25, 2023 | 19.75 | 19.84 | 19.61 | 19.77 | 380,284 | +0.07(+0.36%) |
Oct 24, 2023 | 19.59 | 19.75 | 19.56 | 19.70 | 136,042 | -0.01(-0.05%) |
Oct 23, 2023 | 19.76 | 19.76 | 19.68 | 19.71 | 90,200 | -0.06(-0.30%) |
Oct 20, 2023 | 19.76 | 19.93 | 19.72 | 19.77 | 242,611 | +0.06(+0.29%) |
Oct 19, 2023 | 19.50 | 19.75 | 19.47 | 19.71 | 200,233 | +0.23(+1.19%) |
Oct 18, 2023 | 19.46 | 19.59 | 19.36 | 19.48 | 176,957 | +0.29(+1.51%) |
Oct 17, 2023 | 19.21 | 19.28 | 19.16 | 19.19 | 198,638 | +0.03(+0.16%) |
Oct 16, 2023 | 19.15 | 19.19 | 19.12 | 19.16 | 696,967 | -0.10(-0.52%) |
Oct 13, 2023 | 19.05 | 19.27 | 19.05 | 19.26 | 136,863 | +0.60(+3.22%) |
Oct 12, 2023 | 18.74 | 18.74 | 18.65 | 18.66 | 148,135 | -0.04(-0.21%) |
Oct 11, 2023 | 18.69 | 18.74 | 18.66 | 18.70 | 562,377 | +0.12(+0.65%) |
Oct 10, 2023 | 18.53 | 18.59 | 18.50 | 18.58 | 85,298 | -0.02(-0.11%) |
Oct 09, 2023 | 18.43 | 18.61 | 18.42 | 18.60 | 178,742 | +0.34(+1.86%) |
Oct 06, 2023 | 18.21 | 18.31 | 18.14 | 18.26 | 323,079 | +0.08(+0.44%) |
Oct 05, 2023 | 18.16 | 18.19 | 18.11 | 18.18 | 470,787 | -0.02(-0.14%) |
Oct 04, 2023 | 18.22 | 18.23 | 18.14 | 18.20 | 844,009 | +0.00(+0.03%) |
Oct 03, 2023 | 18.21 | 18.30 | 18.17 | 18.20 | 141,744 | -0.07(-0.38%) |