Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.10 | 21.21 | 21.10 | 21.17 | 62,910 | +0.01(+0.07%) |
Dec 28, 2023 | 21.21 | 21.21 | 21.13 | 21.16 | 72,037 | -0.01(-0.07%) |
Dec 27, 2023 | 21.19 | 21.20 | 21.13 | 21.17 | 29,714 | -0.03(-0.12%) |
Dec 26, 2023 | 21.18 | 21.20 | 21.15 | 21.20 | 55,834 | +0.04(+0.17%) |
Dec 22, 2023 | 21.15 | 21.19 | 21.12 | 21.16 | 37,130 | +0.02(+0.09%) |
Dec 21, 2023 | 21.10 | 21.17 | 21.10 | 21.14 | 4,869 | +0.00(+0.00%) |
Dec 20, 2023 | 21.10 | 21.17 | 21.10 | 21.14 | 1,499 | +0.00(+0.02%) |
Dec 19, 2023 | 21.16 | 21.16 | 21.10 | 21.13 | 7,152 | -0.01(-0.03%) |
Dec 18, 2023 | 21.10 | 21.14 | 21.10 | 21.14 | 6,637 | +0.04(+0.17%) |
Dec 15, 2023 | 21.12 | 21.12 | 21.10 | 21.10 | 5,327 | -0.03(-0.12%) |
Dec 14, 2023 | 21.13 | 21.13 | 21.02 | 21.13 | 4,981 | +0.00(+0.02%) |
Dec 13, 2023 | 21.16 | 21.16 | 21.09 | 21.12 | 30,151 | +0.00(+0.00%) |
Dec 12, 2023 | 21.09 | 21.12 | 21.09 | 21.12 | 2,371 | -0.00(-0.00%) |
Dec 11, 2023 | 21.09 | 21.12 | 21.09 | 21.12 | 3,486 | +0.01(+0.03%) |
Dec 08, 2023 | 21.08 | 21.12 | 21.08 | 21.12 | 942 | +0.01(+0.04%) |
Dec 07, 2023 | 21.09 | 21.15 | 21.07 | 21.11 | 13,955 | +0.00(+0.02%) |
Dec 06, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 178 | +0.00(+0.00%) |
Dec 05, 2023 | 21.07 | 21.14 | 21.07 | 21.10 | 2,532 | +0.03(+0.17%) |
Dec 04, 2023 | 21.07 | 21.07 | 21.05 | 21.07 | 6,733 | -0.02(-0.11%) |
Dec 01, 2023 | 21.09 | 21.09 | 21.06 | 21.09 | 7,558 | +0.01(+0.04%) |
Nov 30, 2023 | 21.09 | 21.09 | 21.05 | 21.08 | 1,426 | +0.04(+0.21%) |
Nov 29, 2023 | 21.04 | 21.05 | 21.04 | 21.04 | 9,724 | -0.00(-0.02%) |
Nov 28, 2023 | 21.05 | 21.06 | 21.04 | 21.04 | 7,302 | +0.00(+0.02%) |
Nov 27, 2023 | 21.04 | 21.08 | 21.04 | 21.04 | 6,888 | -0.03(-0.14%) |
Nov 24, 2023 | 21.08 | 21.09 | 21.07 | 21.07 | 777 | +0.04(+0.17%) |
Nov 22, 2023 | 21.03 | 21.04 | 21.03 | 21.03 | 1,609 | -0.02(-0.10%) |
Nov 21, 2023 | 21.10 | 21.10 | 21.06 | 21.06 | 378 | +0.00(+0.00%) |
Nov 20, 2023 | 21.05 | 21.05 | 21.02 | 21.05 | 9,622 | +0.00(+0.02%) |
Nov 17, 2023 | 21.04 | 21.05 | 21.01 | 21.05 | 4,292 | +0.01(+0.05%) |
Nov 16, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 155 | +0.02(+0.12%) |
Nov 15, 2023 | 21.00 | 21.02 | 21.00 | 21.02 | 9,565 | +0.02(+0.10%) |
Nov 14, 2023 | 20.99 | 21.00 | 20.99 | 20.99 | 26,073 | +0.01(+0.05%) |
Nov 13, 2023 | 20.99 | 20.99 | 20.98 | 20.98 | 48,968 | +0.00(+0.00%) |
Nov 10, 2023 | 20.99 | 20.99 | 20.98 | 20.98 | 3,269 | +0.01(+0.03%) |
Nov 09, 2023 | 21.00 | 21.00 | 20.98 | 20.98 | 587 | +0.00(+0.02%) |
Nov 08, 2023 | 20.96 | 20.98 | 20.96 | 20.98 | 20,930 | +0.00(+0.00%) |
Nov 07, 2023 | 20.96 | 20.99 | 20.96 | 20.97 | 2,546 | +0.00(+0.02%) |
Nov 06, 2023 | 20.95 | 20.97 | 20.94 | 20.97 | 1,054 | +0.00(+0.00%) |
Nov 03, 2023 | 20.99 | 20.99 | 20.93 | 20.97 | 4,717 | +0.01(+0.07%) |
Nov 02, 2023 | 20.92 | 20.96 | 20.91 | 20.95 | 7,631 | +0.06(+0.31%) |
Nov 01, 2023 | 20.88 | 20.89 | 20.87 | 20.89 | 12,960 | +0.03(+0.15%) |
Oct 31, 2023 | 20.86 | 20.88 | 20.86 | 20.86 | 4,054 | +0.00(+0.02%) |
Oct 30, 2023 | 20.84 | 20.87 | 20.82 | 20.85 | 3,974 | +0.07(+0.34%) |
Oct 27, 2023 | 20.84 | 20.84 | 20.79 | 20.79 | 2,493 | +0.05(+0.22%) |
Oct 26, 2023 | 20.77 | 20.79 | 20.73 | 20.74 | 8,417 | -0.06(-0.27%) |
Oct 25, 2023 | 20.80 | 20.85 | 20.76 | 20.80 | 6,819 | -0.06(-0.29%) |
Oct 24, 2023 | 20.85 | 20.85 | 20.80 | 20.85 | 4,193 | +0.04(+0.19%) |
Oct 23, 2023 | 20.80 | 20.86 | 20.79 | 20.82 | 2,955 | +0.05(+0.25%) |
Oct 20, 2023 | 20.79 | 20.82 | 20.76 | 20.76 | 3,035 | -0.05(-0.25%) |
Oct 19, 2023 | 20.81 | 20.82 | 20.80 | 20.81 | 1,227 | +0.02(+0.12%) |
Oct 18, 2023 | 20.81 | 20.82 | 20.79 | 20.79 | 2,706 | -0.10(-0.48%) |
Oct 17, 2023 | 20.78 | 20.89 | 20.78 | 20.89 | 5,364 | +0.03(+0.14%) |
Oct 16, 2023 | 20.82 | 20.86 | 20.82 | 20.86 | 441 | +0.04(+0.21%) |
Oct 13, 2023 | 20.82 | 20.82 | 20.81 | 20.82 | 980 | -0.03(-0.14%) |
Oct 12, 2023 | 20.89 | 20.90 | 20.81 | 20.84 | 24,891 | +0.02(+0.12%) |
Oct 11, 2023 | 20.85 | 20.88 | 20.81 | 20.82 | 2,679 | -0.02(-0.07%) |
Oct 10, 2023 | 20.78 | 20.84 | 20.78 | 20.84 | 9,058 | +0.02(+0.08%) |
Oct 09, 2023 | 20.79 | 20.82 | 20.79 | 20.82 | 398 | -0.01(-0.03%) |
Oct 06, 2023 | 20.85 | 20.85 | 20.82 | 20.82 | 2,557 | +0.11(+0.56%) |
Oct 05, 2023 | 20.77 | 20.77 | 20.69 | 20.71 | 13,462 | -0.05(-0.26%) |
Oct 04, 2023 | 20.74 | 20.77 | 20.74 | 20.77 | 274 | +0.06(+0.29%) |
Oct 03, 2023 | 20.67 | 20.71 | 20.67 | 20.71 | 1,327 | -0.06(-0.29%) |