Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.87 | 23.97 | 23.63 | 23.83 | 1,332,574 | -0.14(-0.57%) |
Dec 28, 2023 | 23.96 | 24.25 | 23.81 | 23.97 | 1,406,942 | -0.13(-0.52%) |
Dec 27, 2023 | 24.09 | 24.29 | 23.90 | 24.09 | 1,728,364 | +0.01(+0.04%) |
Dec 26, 2023 | 23.73 | 24.27 | 23.52 | 24.09 | 2,217,916 | +0.34(+1.43%) |
Dec 22, 2023 | 23.17 | 23.89 | 23.16 | 23.75 | 3,195,588 | +0.74(+3.20%) |
Dec 21, 2023 | 22.10 | 23.05 | 22.07 | 23.01 | 3,065,902 | +0.96(+4.35%) |
Dec 20, 2023 | 22.60 | 22.73 | 21.99 | 22.05 | 2,227,136 | -0.57(-2.53%) |
Dec 19, 2023 | 22.39 | 22.72 | 22.37 | 22.62 | 1,858,140 | +0.37(+1.65%) |
Dec 18, 2023 | 22.32 | 22.44 | 22.09 | 22.25 | 1,865,716 | +0.18(+0.83%) |
Dec 15, 2023 | 22.57 | 22.62 | 21.68 | 22.07 | 5,629,239 | -0.47(-2.11%) |
Dec 14, 2023 | 22.28 | 22.95 | 22.28 | 22.54 | 3,041,585 | +0.62(+2.81%) |
Dec 13, 2023 | 20.97 | 21.96 | 20.50 | 21.93 | 2,739,566 | +0.87(+4.12%) |
Dec 12, 2023 | 21.54 | 21.59 | 20.88 | 21.06 | 2,331,538 | -0.58(-2.69%) |
Dec 11, 2023 | 21.72 | 21.93 | 21.57 | 21.64 | 1,889,733 | -0.22(-1.00%) |
Dec 08, 2023 | 21.85 | 21.97 | 21.49 | 21.86 | 1,811,969 | +0.10(+0.44%) |
Dec 07, 2023 | 21.64 | 21.84 | 21.39 | 21.77 | 2,277,765 | +0.22(+1.02%) |
Dec 06, 2023 | 21.64 | 21.93 | 21.47 | 21.55 | 1,683,551 | +0.01(+0.04%) |
Dec 05, 2023 | 21.62 | 21.68 | 21.34 | 21.54 | 1,370,996 | -0.19(-0.88%) |
Dec 04, 2023 | 21.19 | 21.78 | 21.07 | 21.73 | 2,441,051 | +0.34(+1.60%) |
Dec 01, 2023 | 20.94 | 21.49 | 20.72 | 21.39 | 1,586,357 | +0.43(+2.05%) |
Nov 30, 2023 | 20.89 | 21.03 | 20.57 | 20.96 | 2,626,459 | +0.14(+0.69%) |
Nov 29, 2023 | 21.15 | 21.48 | 20.73 | 20.81 | 1,560,013 | -0.19(-0.91%) |
Nov 28, 2023 | 20.90 | 21.10 | 20.64 | 21.01 | 1,474,387 | +0.10(+0.46%) |
Nov 27, 2023 | 20.90 | 21.01 | 20.61 | 20.91 | 2,175,371 | +0.01(+0.05%) |
Nov 24, 2023 | 21.04 | 21.10 | 20.80 | 20.90 | 465,042 | -0.12(-0.59%) |
Nov 22, 2023 | 21.07 | 21.16 | 20.71 | 21.02 | 984,455 | +0.07(+0.32%) |
Nov 21, 2023 | 20.94 | 21.01 | 20.53 | 20.96 | 1,694,909 | -0.25(-1.17%) |
Nov 20, 2023 | 21.19 | 21.36 | 20.92 | 21.21 | 1,875,852 | -0.25(-1.16%) |
Nov 17, 2023 | 21.21 | 21.90 | 21.21 | 21.45 | 3,238,652 | +0.79(+3.83%) |
Nov 16, 2023 | 21.08 | 21.15 | 20.46 | 20.66 | 2,195,209 | -0.31(-1.50%) |
Nov 15, 2023 | 20.85 | 21.21 | 20.85 | 20.98 | 2,319,764 | +0.11(+0.55%) |
Nov 14, 2023 | 20.28 | 21.00 | 20.25 | 20.86 | 1,996,129 | +1.19(+6.06%) |
Nov 13, 2023 | 19.57 | 19.87 | 19.46 | 19.67 | 1,605,635 | +0.02(+0.10%) |
Nov 10, 2023 | 20.01 | 20.01 | 19.36 | 19.65 | 1,750,993 | -0.27(-1.34%) |
Nov 09, 2023 | 20.35 | 20.48 | 19.81 | 19.92 | 1,315,347 | -0.31(-1.55%) |
Nov 08, 2023 | 20.72 | 20.79 | 20.07 | 20.23 | 1,832,860 | -0.55(-2.66%) |
Nov 07, 2023 | 20.73 | 20.98 | 20.66 | 20.79 | 1,339,005 | -0.09(-0.41%) |
Nov 06, 2023 | 21.23 | 21.29 | 20.75 | 20.87 | 1,576,019 | -0.44(-2.06%) |
Nov 03, 2023 | 21.19 | 21.61 | 21.14 | 21.31 | 2,039,916 | +0.45(+2.15%) |
Nov 02, 2023 | 20.17 | 20.87 | 20.11 | 20.86 | 1,778,036 | +0.97(+4.89%) |
Nov 01, 2023 | 19.89 | 20.05 | 19.62 | 19.89 | 1,936,574 | +0.07(+0.34%) |
Oct 31, 2023 | 19.58 | 19.82 | 19.43 | 19.82 | 2,159,467 | +0.29(+1.46%) |
Oct 30, 2023 | 19.87 | 20.10 | 19.41 | 19.54 | 1,665,611 | -0.19(-0.97%) |
Oct 27, 2023 | 20.07 | 20.25 | 19.65 | 19.73 | 1,429,747 | -0.29(-1.43%) |
Oct 26, 2023 | 20.15 | 20.32 | 19.74 | 20.01 | 1,847,930 | -0.22(-1.08%) |
Oct 25, 2023 | 19.80 | 20.44 | 19.69 | 20.23 | 2,191,480 | +0.47(+2.36%) |
Oct 24, 2023 | 19.52 | 19.81 | 19.43 | 19.77 | 1,978,413 | +0.46(+2.37%) |
Oct 23, 2023 | 19.57 | 19.67 | 19.24 | 19.31 | 2,242,350 | -0.51(-2.55%) |
Oct 20, 2023 | 19.99 | 20.23 | 19.77 | 19.81 | 1,665,130 | -0.12(-0.62%) |
Oct 19, 2023 | 20.60 | 20.84 | 19.91 | 19.94 | 3,702,583 | -0.77(-3.73%) |
Oct 18, 2023 | 21.00 | 21.02 | 20.68 | 20.71 | 1,452,323 | -0.37(-1.76%) |
Oct 17, 2023 | 20.46 | 21.14 | 20.46 | 21.08 | 2,488,320 | +0.35(+1.70%) |
Oct 16, 2023 | 20.67 | 20.93 | 20.39 | 20.73 | 1,638,180 | +0.35(+1.73%) |
Oct 13, 2023 | 20.55 | 20.65 | 20.18 | 20.38 | 1,247,446 | +0.10(+0.52%) |
Oct 12, 2023 | 20.52 | 20.59 | 19.93 | 20.27 | 1,577,185 | -0.33(-1.62%) |
Oct 11, 2023 | 20.80 | 20.98 | 20.54 | 20.60 | 1,282,925 | -0.12(-0.60%) |
Oct 10, 2023 | 20.59 | 20.80 | 20.40 | 20.73 | 1,271,465 | +0.24(+1.16%) |
Oct 09, 2023 | 20.03 | 20.50 | 20.01 | 20.49 | 1,399,730 | +0.47(+2.33%) |
Oct 06, 2023 | 19.89 | 20.31 | 19.27 | 20.02 | 3,077,670 | -0.19(-0.94%) |
Oct 05, 2023 | 20.38 | 20.56 | 20.09 | 20.21 | 2,267,850 | -0.26(-1.26%) |
Oct 04, 2023 | 20.50 | 20.66 | 20.11 | 20.47 | 2,098,458 | +0.03(+0.14%) |
Oct 03, 2023 | 20.69 | 20.81 | 20.41 | 20.44 | 2,723,591 | -0.49(-2.32%) |