Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.66 | 22.71 | 22.36 | 22.44 | 157,346 | -0.20(-0.86%) |
Dec 28, 2023 | 22.46 | 22.74 | 22.46 | 22.64 | 128,875 | -0.02(-0.09%) |
Dec 27, 2023 | 22.87 | 22.87 | 22.56 | 22.66 | 118,680 | -0.13(-0.56%) |
Dec 26, 2023 | 22.50 | 22.81 | 22.39 | 22.78 | 154,867 | +0.25(+1.13%) |
Dec 22, 2023 | 22.73 | 23.01 | 22.52 | 22.53 | 125,358 | -0.04(-0.17%) |
Dec 21, 2023 | 22.69 | 22.81 | 22.33 | 22.57 | 142,988 | -0.08(-0.35%) |
Dec 20, 2023 | 22.67 | 23.09 | 22.46 | 22.65 | 228,564 | -0.06(-0.26%) |
Dec 19, 2023 | 22.75 | 22.89 | 22.42 | 22.70 | 343,053 | +0.10(+0.43%) |
Dec 18, 2023 | 22.66 | 22.89 | 22.51 | 22.61 | 513,302 | +0.01(+0.04%) |
Dec 15, 2023 | 23.02 | 23.09 | 22.59 | 22.60 | 682,953 | -0.20(-0.86%) |
Dec 14, 2023 | 23.09 | 23.33 | 22.66 | 22.79 | 232,061 | -0.17(-0.72%) |
Dec 13, 2023 | 22.13 | 22.96 | 22.09 | 22.96 | 262,243 | +0.76(+3.44%) |
Dec 12, 2023 | 22.39 | 22.42 | 22.13 | 22.20 | 345,610 | -0.26(-1.18%) |
Dec 11, 2023 | 22.33 | 22.50 | 22.17 | 22.46 | 226,267 | +0.03(+0.13%) |
Dec 08, 2023 | 22.79 | 22.94 | 22.42 | 22.43 | 147,482 | -0.27(-1.21%) |
Dec 07, 2023 | 22.41 | 22.72 | 22.25 | 22.70 | 162,200 | +0.40(+1.78%) |
Dec 06, 2023 | 22.50 | 22.82 | 22.18 | 22.31 | 178,957 | -0.19(-0.86%) |
Dec 05, 2023 | 22.04 | 22.60 | 22.04 | 22.50 | 185,692 | +0.40(+1.80%) |
Dec 04, 2023 | 21.89 | 22.29 | 21.89 | 22.10 | 188,309 | +0.25(+1.15%) |
Dec 01, 2023 | 21.58 | 21.89 | 21.45 | 21.85 | 210,372 | +0.38(+1.76%) |
Nov 30, 2023 | 21.22 | 21.57 | 21.02 | 21.47 | 931,840 | +0.10(+0.45%) |
Nov 29, 2023 | 21.34 | 21.53 | 21.20 | 21.38 | 193,828 | +0.04(+0.18%) |
Nov 28, 2023 | 21.43 | 21.52 | 21.27 | 21.34 | 554,022 | -0.15(-0.68%) |
Nov 27, 2023 | 21.61 | 21.77 | 21.46 | 21.48 | 361,167 | -0.21(-0.98%) |
Nov 24, 2023 | 21.66 | 21.98 | 21.66 | 21.70 | 102,942 | +0.03(+0.13%) |
Nov 22, 2023 | 21.39 | 21.79 | 21.39 | 21.67 | 150,172 | +0.29(+1.36%) |
Nov 21, 2023 | 21.40 | 21.58 | 21.26 | 21.38 | 174,792 | +0.03(+0.14%) |
Nov 20, 2023 | 21.24 | 21.43 | 20.93 | 21.35 | 202,199 | +0.17(+0.82%) |
Nov 17, 2023 | 21.08 | 21.19 | 20.62 | 21.17 | 313,539 | +0.35(+1.67%) |
Nov 16, 2023 | 21.31 | 21.31 | 20.76 | 20.83 | 175,992 | -0.48(-2.27%) |
Nov 15, 2023 | 21.00 | 21.36 | 20.96 | 21.31 | 254,970 | +0.27(+1.29%) |
Nov 14, 2023 | 21.08 | 21.22 | 20.77 | 21.04 | 186,793 | +0.21(+1.02%) |
Nov 13, 2023 | 21.17 | 21.17 | 20.79 | 20.83 | 154,834 | -0.40(-1.87%) |
Nov 10, 2023 | 21.06 | 21.40 | 20.89 | 21.22 | 271,954 | +0.27(+1.29%) |
Nov 09, 2023 | 20.35 | 21.00 | 20.30 | 20.95 | 437,966 | +0.60(+2.95%) |
Nov 08, 2023 | 21.74 | 21.94 | 19.87 | 20.35 | 421,502 | -2.28(-10.06%) |
Nov 07, 2023 | 22.70 | 22.81 | 22.55 | 22.63 | 426,036 | -0.18(-0.81%) |
Nov 06, 2023 | 22.69 | 22.86 | 22.62 | 22.81 | 721,727 | +0.07(+0.30%) |
Nov 03, 2023 | 22.41 | 22.98 | 22.17 | 22.74 | 267,002 | +0.54(+2.44%) |
Nov 02, 2023 | 22.01 | 22.25 | 21.87 | 22.20 | 205,833 | +0.31(+1.42%) |
Nov 01, 2023 | 21.87 | 22.00 | 21.54 | 21.89 | 168,574 | +0.11(+0.49%) |
Oct 31, 2023 | 21.88 | 22.09 | 21.71 | 21.78 | 112,282 | -0.16(-0.75%) |
Oct 30, 2023 | 21.98 | 22.42 | 21.88 | 21.95 | 244,295 | +0.05(+0.22%) |
Oct 27, 2023 | 22.32 | 22.40 | 21.79 | 21.90 | 166,933 | -0.33(-1.48%) |
Oct 26, 2023 | 22.07 | 22.42 | 22.00 | 22.23 | 192,548 | +0.19(+0.88%) |
Oct 25, 2023 | 21.62 | 22.09 | 21.46 | 22.04 | 179,895 | +0.46(+2.11%) |
Oct 24, 2023 | 21.90 | 22.01 | 21.56 | 21.58 | 226,772 | -0.22(-1.02%) |
Oct 23, 2023 | 22.17 | 22.30 | 21.79 | 21.80 | 170,973 | -0.47(-2.13%) |
Oct 20, 2023 | 22.31 | 22.76 | 22.21 | 22.28 | 222,891 | +0.04(+0.17%) |
Oct 19, 2023 | 22.43 | 22.69 | 22.14 | 22.24 | 367,579 | -0.30(-1.33%) |
Oct 18, 2023 | 22.31 | 22.67 | 22.17 | 22.54 | 196,303 | +0.23(+1.04%) |
Oct 17, 2023 | 22.28 | 22.58 | 22.14 | 22.31 | 274,704 | +0.05(+0.22%) |
Oct 16, 2023 | 22.32 | 22.48 | 22.20 | 22.26 | 217,396 | +0.10(+0.44%) |
Oct 13, 2023 | 22.05 | 22.27 | 22.05 | 22.16 | 154,906 | +0.11(+0.48%) |
Oct 12, 2023 | 22.36 | 22.36 | 21.81 | 22.06 | 161,244 | -0.27(-1.21%) |
Oct 11, 2023 | 22.76 | 22.76 | 22.24 | 22.33 | 163,615 | -0.44(-1.91%) |
Oct 10, 2023 | 22.37 | 22.93 | 22.37 | 22.76 | 311,170 | +0.53(+2.40%) |
Oct 09, 2023 | 22.23 | 22.57 | 22.05 | 22.23 | 178,971 | -0.01(-0.04%) |
Oct 06, 2023 | 22.69 | 22.75 | 22.23 | 22.24 | 236,544 | -0.45(-1.96%) |
Oct 05, 2023 | 22.40 | 22.93 | 22.40 | 22.69 | 272,093 | +0.19(+0.86%) |
Oct 04, 2023 | 22.12 | 22.72 | 22.12 | 22.49 | 226,267 | +0.27(+1.22%) |
Oct 03, 2023 | 21.79 | 22.50 | 21.79 | 22.22 | 293,627 | +0.39(+1.77%) |