Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.15 | 22.17 | 21.96 | 22.12 | 436,887 | +0.06(+0.27%) |
Dec 28, 2023 | 22.03 | 22.19 | 22.02 | 22.06 | 356,574 | +0.01(+0.04%) |
Dec 27, 2023 | 22.00 | 22.08 | 21.96 | 22.05 | 370,862 | +0.16(+0.72%) |
Dec 26, 2023 | 21.77 | 21.93 | 21.76 | 21.89 | 255,345 | +0.13(+0.59%) |
Dec 22, 2023 | 21.73 | 21.93 | 21.66 | 21.76 | 333,492 | -0.14(-0.63%) |
Dec 21, 2023 | 21.80 | 21.91 | 21.63 | 21.90 | 517,161 | +0.50(+2.35%) |
Dec 20, 2023 | 21.73 | 21.83 | 21.39 | 21.40 | 520,333 | -0.36(-1.67%) |
Dec 19, 2023 | 21.64 | 21.90 | 21.63 | 21.76 | 566,612 | +0.16(+0.73%) |
Dec 18, 2023 | 21.71 | 21.71 | 21.50 | 21.61 | 591,437 | -0.15(-0.68%) |
Dec 15, 2023 | 22.07 | 22.13 | 21.75 | 21.75 | 856,164 | -0.54(-2.43%) |
Dec 14, 2023 | 22.36 | 22.59 | 22.25 | 22.30 | 1,087,774 | +0.37(+1.71%) |
Dec 13, 2023 | 21.46 | 21.92 | 21.27 | 21.92 | 754,734 | +0.05(+0.23%) |
Dec 12, 2023 | 21.96 | 21.97 | 21.79 | 21.87 | 581,920 | -0.31(-1.38%) |
Dec 11, 2023 | 22.16 | 22.26 | 22.13 | 22.18 | 756,233 | +0.14(+0.63%) |
Dec 08, 2023 | 21.87 | 22.11 | 21.87 | 22.04 | 558,293 | +0.28(+1.27%) |
Dec 07, 2023 | 21.73 | 21.78 | 21.53 | 21.76 | 504,334 | +0.02(+0.09%) |
Dec 06, 2023 | 22.07 | 22.12 | 21.74 | 21.74 | 652,191 | +0.64(+3.03%) |
Dec 05, 2023 | 21.22 | 21.29 | 21.09 | 21.10 | 639,673 | -0.49(-2.28%) |
Dec 04, 2023 | 21.41 | 21.66 | 21.41 | 21.60 | 545,375 | -0.28(-1.26%) |
Dec 01, 2023 | 21.45 | 21.92 | 21.39 | 21.87 | 669,201 | +0.27(+1.23%) |
Nov 30, 2023 | 21.52 | 21.71 | 21.36 | 21.61 | 859,643 | +0.16(+0.74%) |
Nov 29, 2023 | 21.81 | 21.88 | 21.34 | 21.45 | 844,960 | -0.75(-3.37%) |
Nov 28, 2023 | 22.34 | 22.35 | 22.08 | 22.20 | 793,046 | -0.52(-2.30%) |
Nov 27, 2023 | 22.76 | 22.79 | 22.65 | 22.72 | 485,414 | -0.30(-1.28%) |
Nov 24, 2023 | 22.75 | 23.03 | 22.75 | 23.02 | 265,961 | +0.38(+1.70%) |
Nov 22, 2023 | 22.65 | 22.66 | 22.47 | 22.63 | 355,271 | -0.14(-0.61%) |
Nov 21, 2023 | 22.76 | 22.89 | 22.71 | 22.77 | 473,384 | -0.46(-1.99%) |
Nov 20, 2023 | 23.05 | 23.27 | 23.00 | 23.23 | 485,375 | -0.09(-0.38%) |
Nov 17, 2023 | 23.33 | 23.38 | 23.15 | 23.32 | 661,618 | +0.79(+3.50%) |
Nov 16, 2023 | 22.54 | 22.66 | 22.44 | 22.53 | 513,572 | -0.36(-1.59%) |
Nov 15, 2023 | 23.22 | 23.23 | 22.88 | 22.90 | 605,597 | +0.20(+0.87%) |
Nov 14, 2023 | 22.59 | 22.80 | 22.58 | 22.70 | 851,385 | +0.94(+4.30%) |
Nov 13, 2023 | 21.53 | 21.81 | 21.51 | 21.76 | 556,636 | +0.18(+0.82%) |
Nov 10, 2023 | 21.23 | 21.60 | 21.09 | 21.59 | 541,986 | +0.03(+0.14%) |
Nov 09, 2023 | 21.79 | 21.96 | 21.52 | 21.56 | 457,574 | -0.02(-0.09%) |
Nov 08, 2023 | 21.60 | 21.77 | 21.53 | 21.58 | 571,628 | -0.27(-1.22%) |
Nov 07, 2023 | 21.91 | 21.96 | 21.77 | 21.84 | 583,546 | -0.06(-0.27%) |
Nov 06, 2023 | 22.35 | 22.40 | 21.81 | 21.90 | 815,199 | -0.05(-0.22%) |
Nov 03, 2023 | 21.93 | 22.09 | 21.79 | 21.95 | 687,124 | +0.79(+3.72%) |
Nov 02, 2023 | 21.18 | 21.26 | 20.91 | 21.16 | 589,706 | +0.44(+2.14%) |
Nov 01, 2023 | 20.72 | 20.88 | 20.46 | 20.72 | 563,854 | +0.07(+0.33%) |
Oct 31, 2023 | 20.75 | 20.81 | 20.52 | 20.65 | 912,979 | -0.09(-0.43%) |
Oct 30, 2023 | 20.66 | 20.78 | 20.56 | 20.74 | 954,149 | +0.71(+3.54%) |
Oct 27, 2023 | 20.48 | 20.50 | 19.95 | 20.03 | 964,185 | +0.18(+0.89%) |
Oct 26, 2023 | 19.82 | 20.00 | 19.68 | 19.85 | 629,315 | +0.05(+0.25%) |
Oct 25, 2023 | 19.75 | 20.09 | 19.73 | 19.80 | 924,126 | -0.32(-1.57%) |
Oct 24, 2023 | 19.72 | 20.19 | 19.66 | 20.12 | 770,581 | +0.15(+0.74%) |
Oct 23, 2023 | 19.71 | 20.20 | 19.61 | 19.97 | 653,735 | -0.01(-0.05%) |
Oct 20, 2023 | 20.17 | 20.26 | 19.96 | 19.98 | 562,772 | -0.55(-2.69%) |
Oct 19, 2023 | 20.85 | 20.90 | 20.48 | 20.53 | 815,273 | -0.37(-1.79%) |
Oct 18, 2023 | 21.27 | 21.27 | 20.90 | 20.91 | 866,341 | -0.45(-2.12%) |
Oct 17, 2023 | 21.16 | 21.56 | 21.16 | 21.36 | 924,363 | -0.40(-1.86%) |
Oct 16, 2023 | 21.71 | 21.81 | 21.61 | 21.76 | 877,575 | +0.49(+2.32%) |
Oct 13, 2023 | 21.53 | 21.67 | 21.15 | 21.27 | 1,075,373 | -0.51(-2.35%) |
Oct 12, 2023 | 22.11 | 22.11 | 21.63 | 21.78 | 962,819 | -0.44(-1.99%) |
Oct 11, 2023 | 22.29 | 22.41 | 22.00 | 22.23 | 950,665 | +0.44(+2.04%) |
Oct 10, 2023 | 21.95 | 21.99 | 21.68 | 21.78 | 997,000 | +0.50(+2.36%) |
Oct 09, 2023 | 21.02 | 21.31 | 20.99 | 21.28 | 576,636 | -0.01(-0.05%) |
Oct 06, 2023 | 21.05 | 21.39 | 20.84 | 21.29 | 1,318,513 | +0.45(+2.17%) |
Oct 05, 2023 | 20.72 | 20.92 | 20.66 | 20.84 | 1,051,926 | -0.02(-0.09%) |
Oct 04, 2023 | 20.95 | 20.98 | 20.57 | 20.86 | 559,906 | +0.10(+0.47%) |
Oct 03, 2023 | 20.78 | 20.92 | 20.62 | 20.76 | 640,362 | +0.05(+0.24%) |