Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.90 | 24.00 | 23.78 | 23.88 | 2,644,086 | -0.15(-0.61%) |
Dec 28, 2023 | 24.03 | 24.20 | 24.01 | 24.03 | 1,527,589 | -0.07(-0.28%) |
Dec 27, 2023 | 23.98 | 24.11 | 23.96 | 24.10 | 2,034,857 | +0.12(+0.49%) |
Dec 26, 2023 | 23.83 | 23.98 | 23.75 | 23.98 | 2,258,751 | +0.20(+0.83%) |
Dec 22, 2023 | 23.83 | 23.86 | 23.72 | 23.78 | 2,415,579 | +0.06(+0.25%) |
Dec 21, 2023 | 23.60 | 23.73 | 23.51 | 23.72 | 2,589,710 | +0.47(+2.03%) |
Dec 20, 2023 | 23.63 | 23.70 | 23.25 | 23.25 | 2,495,770 | -0.33(-1.38%) |
Dec 19, 2023 | 23.48 | 23.63 | 23.46 | 23.58 | 3,049,277 | +0.50(+2.17%) |
Dec 18, 2023 | 23.17 | 23.21 | 23.06 | 23.08 | 2,056,377 | +0.16(+0.71%) |
Dec 15, 2023 | 22.99 | 23.12 | 22.89 | 22.91 | 2,722,762 | -0.15(-0.67%) |
Dec 14, 2023 | 22.98 | 23.16 | 22.94 | 23.07 | 3,492,359 | +0.36(+1.57%) |
Dec 13, 2023 | 22.19 | 22.71 | 22.09 | 22.71 | 2,934,354 | +0.72(+3.28%) |
Dec 12, 2023 | 21.94 | 21.99 | 21.85 | 21.99 | 1,564,839 | +0.06(+0.26%) |
Dec 11, 2023 | 21.88 | 21.93 | 21.82 | 21.93 | 1,466,555 | -0.01(-0.04%) |
Dec 08, 2023 | 21.82 | 22.01 | 21.80 | 21.94 | 1,590,069 | +0.08(+0.35%) |
Dec 07, 2023 | 21.82 | 21.91 | 21.68 | 21.87 | 1,673,482 | +0.19(+0.89%) |
Dec 06, 2023 | 21.91 | 21.94 | 21.65 | 21.67 | 2,382,898 | +0.19(+0.90%) |
Dec 05, 2023 | 21.47 | 21.56 | 21.41 | 21.48 | 2,312,811 | -0.20(-0.93%) |
Dec 04, 2023 | 21.70 | 21.85 | 21.66 | 21.68 | 2,725,068 | -0.37(-1.66%) |
Dec 01, 2023 | 21.65 | 22.07 | 21.63 | 22.05 | 1,984,623 | +0.46(+2.14%) |
Nov 30, 2023 | 21.56 | 21.66 | 21.46 | 21.59 | 1,929,260 | +0.05(+0.22%) |
Nov 29, 2023 | 21.60 | 21.63 | 21.47 | 21.54 | 1,351,478 | -0.11(-0.49%) |
Nov 28, 2023 | 21.55 | 21.71 | 21.49 | 21.64 | 1,962,664 | +0.24(+1.12%) |
Nov 27, 2023 | 21.41 | 21.45 | 21.34 | 21.40 | 1,111,421 | -0.18(-0.85%) |
Nov 24, 2023 | 21.46 | 21.60 | 21.46 | 21.59 | 760,450 | +0.19(+0.90%) |
Nov 22, 2023 | 21.42 | 21.45 | 21.30 | 21.39 | 1,852,245 | -0.08(-0.36%) |
Nov 21, 2023 | 21.55 | 21.59 | 21.43 | 21.47 | 1,984,636 | -0.03(-0.13%) |
Nov 20, 2023 | 21.35 | 21.53 | 21.34 | 21.50 | 1,507,602 | +0.14(+0.68%) |
Nov 17, 2023 | 21.24 | 21.36 | 21.20 | 21.36 | 1,607,219 | +0.22(+1.05%) |
Nov 16, 2023 | 21.15 | 21.24 | 21.05 | 21.13 | 1,904,009 | -0.20(-0.95%) |
Nov 15, 2023 | 21.38 | 21.46 | 21.30 | 21.34 | 1,683,292 | +0.00(+0.00%) |
Nov 14, 2023 | 21.08 | 21.36 | 21.08 | 21.34 | 1,623,598 | +0.67(+3.26%) |
Nov 13, 2023 | 20.48 | 20.68 | 20.46 | 20.66 | 1,413,078 | +0.11(+0.51%) |
Nov 10, 2023 | 20.48 | 20.58 | 20.33 | 20.56 | 1,498,201 | -0.02(-0.09%) |
Nov 09, 2023 | 20.81 | 20.89 | 20.56 | 20.58 | 1,491,707 | -0.12(-0.56%) |
Nov 08, 2023 | 20.81 | 20.86 | 20.64 | 20.69 | 2,119,840 | +0.05(+0.23%) |
Nov 07, 2023 | 20.63 | 20.69 | 20.56 | 20.64 | 2,103,221 | -0.24(-1.15%) |
Nov 06, 2023 | 20.99 | 20.99 | 20.83 | 20.88 | 1,643,667 | -0.09(-0.41%) |
Nov 03, 2023 | 20.89 | 21.03 | 20.86 | 20.97 | 1,506,774 | +0.25(+1.21%) |
Nov 02, 2023 | 20.62 | 20.72 | 20.55 | 20.72 | 2,760,300 | +0.41(+2.04%) |
Nov 01, 2023 | 20.11 | 20.32 | 20.06 | 20.31 | 2,251,002 | +0.37(+1.83%) |
Oct 31, 2023 | 19.86 | 19.95 | 19.78 | 19.94 | 1,658,238 | -0.06(-0.29%) |
Oct 30, 2023 | 19.99 | 20.05 | 19.88 | 20.00 | 2,355,096 | +0.24(+1.22%) |
Oct 27, 2023 | 19.94 | 19.97 | 19.67 | 19.76 | 3,069,118 | -0.06(-0.29%) |
Oct 26, 2023 | 19.87 | 19.93 | 19.72 | 19.82 | 3,542,125 | -0.04(-0.19%) |
Oct 25, 2023 | 19.96 | 20.05 | 19.85 | 19.86 | 3,317,150 | -0.26(-1.29%) |
Oct 24, 2023 | 20.06 | 20.16 | 20.00 | 20.12 | 2,736,467 | +0.24(+1.21%) |
Oct 23, 2023 | 19.81 | 20.04 | 19.72 | 19.88 | 3,350,364 | +0.04(+0.19%) |
Oct 20, 2023 | 20.00 | 20.03 | 19.82 | 19.84 | 2,133,008 | -0.35(-1.72%) |
Oct 19, 2023 | 20.24 | 20.40 | 20.13 | 20.18 | 4,362,254 | -0.23(-1.13%) |
Oct 18, 2023 | 20.63 | 20.64 | 20.38 | 20.41 | 2,975,118 | -0.34(-1.62%) |
Oct 17, 2023 | 20.51 | 20.84 | 20.50 | 20.75 | 1,587,177 | +0.09(+0.42%) |
Oct 16, 2023 | 20.48 | 20.67 | 20.43 | 20.66 | 877,076 | +0.32(+1.56%) |
Oct 13, 2023 | 20.46 | 20.55 | 20.28 | 20.35 | 3,548,325 | -0.06(-0.28%) |
Oct 12, 2023 | 20.78 | 20.78 | 20.33 | 20.40 | 3,301,881 | -0.49(-2.35%) |
Oct 11, 2023 | 20.95 | 20.99 | 20.75 | 20.89 | 1,572,567 | +0.00(+0.00%) |
Oct 10, 2023 | 20.75 | 20.94 | 20.73 | 20.89 | 2,555,728 | +0.26(+1.26%) |
Oct 09, 2023 | 20.39 | 20.66 | 20.38 | 20.63 | 1,570,543 | +0.04(+0.19%) |
Oct 06, 2023 | 20.28 | 20.67 | 20.16 | 20.60 | 1,609,772 | +0.32(+1.56%) |
Oct 05, 2023 | 20.16 | 20.32 | 20.14 | 20.28 | 2,464,300 | +0.18(+0.91%) |
Oct 04, 2023 | 20.11 | 20.13 | 19.89 | 20.10 | 1,588,297 | +0.11(+0.53%) |
Oct 03, 2023 | 20.06 | 20.16 | 19.91 | 19.99 | 1,494,053 | -0.27(-1.33%) |