Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.47 | 23.54 | 23.39 | 23.40 | 482,823 | -0.19(-0.79%) |
Dec 28, 2023 | 23.61 | 23.69 | 23.53 | 23.58 | 360,835 | -0.07(-0.29%) |
Dec 27, 2023 | 23.56 | 23.68 | 23.47 | 23.65 | 363,349 | +0.30(+1.31%) |
Dec 26, 2023 | 23.29 | 23.36 | 23.26 | 23.35 | 239,409 | +0.09(+0.38%) |
Dec 22, 2023 | 23.40 | 23.40 | 23.22 | 23.26 | 512,303 | -0.06(-0.25%) |
Dec 21, 2023 | 23.45 | 23.46 | 23.26 | 23.32 | 512,074 | -0.06(-0.25%) |
Dec 20, 2023 | 23.36 | 23.41 | 23.23 | 23.38 | 778,302 | +0.07(+0.30%) |
Dec 19, 2023 | 23.35 | 23.41 | 23.29 | 23.31 | 385,273 | +0.06(+0.25%) |
Dec 18, 2023 | 23.33 | 23.34 | 23.23 | 23.25 | 512,256 | -0.18(-0.75%) |
Dec 15, 2023 | 23.44 | 23.47 | 23.35 | 23.42 | 576,785 | -0.05(-0.21%) |
Dec 14, 2023 | 23.35 | 23.53 | 23.27 | 23.47 | 1,389,575 | +0.40(+1.74%) |
Dec 13, 2023 | 22.70 | 23.11 | 22.63 | 23.07 | 972,189 | +0.52(+2.30%) |
Dec 12, 2023 | 22.36 | 22.57 | 22.32 | 22.55 | 743,464 | +0.16(+0.70%) |
Dec 11, 2023 | 22.36 | 22.40 | 22.24 | 22.40 | 376,419 | -0.02(-0.09%) |
Dec 08, 2023 | 22.41 | 22.49 | 22.35 | 22.41 | 1,429,307 | -0.15(-0.65%) |
Dec 07, 2023 | 22.50 | 22.66 | 22.48 | 22.56 | 1,324,441 | +0.00(+0.00%) |
Dec 06, 2023 | 22.52 | 22.64 | 22.46 | 22.56 | 763,548 | +0.17(+0.74%) |
Dec 05, 2023 | 22.24 | 22.43 | 22.23 | 22.40 | 493,998 | +0.29(+1.33%) |
Dec 04, 2023 | 22.11 | 22.16 | 22.02 | 22.10 | 591,116 | -0.10(-0.44%) |
Dec 01, 2023 | 21.88 | 22.22 | 21.85 | 22.20 | 510,057 | +0.34(+1.55%) |
Nov 30, 2023 | 21.94 | 21.94 | 21.79 | 21.86 | 750,788 | -0.15(-0.66%) |
Nov 29, 2023 | 21.89 | 22.02 | 21.86 | 22.01 | 1,103,756 | +0.28(+1.30%) |
Nov 28, 2023 | 21.62 | 21.74 | 21.55 | 21.72 | 1,314,914 | +0.05(+0.23%) |
Nov 27, 2023 | 21.51 | 21.68 | 21.46 | 21.68 | 2,056,448 | +0.26(+1.23%) |
Nov 24, 2023 | 21.47 | 21.50 | 21.39 | 21.41 | 1,070,064 | -0.17(-0.77%) |
Nov 22, 2023 | 21.56 | 21.61 | 21.46 | 21.58 | 740,023 | +0.14(+0.64%) |
Nov 21, 2023 | 21.45 | 21.47 | 21.34 | 21.44 | 289,845 | -0.03(-0.14%) |
Nov 20, 2023 | 21.28 | 21.47 | 21.27 | 21.47 | 523,441 | +0.16(+0.73%) |
Nov 17, 2023 | 21.35 | 21.37 | 21.24 | 21.32 | 375,812 | +0.11(+0.51%) |
Nov 16, 2023 | 21.10 | 21.21 | 21.07 | 21.21 | 784,309 | +0.24(+1.16%) |
Nov 15, 2023 | 21.00 | 21.02 | 20.88 | 20.96 | 332,804 | -0.14(-0.65%) |
Nov 14, 2023 | 21.16 | 21.21 | 21.07 | 21.10 | 342,469 | +0.39(+1.88%) |
Nov 13, 2023 | 20.63 | 20.72 | 20.54 | 20.71 | 307,380 | -0.03(-0.14%) |
Nov 10, 2023 | 20.73 | 20.77 | 20.67 | 20.74 | 214,088 | +0.17(+0.81%) |
Nov 09, 2023 | 20.84 | 20.84 | 20.46 | 20.57 | 616,917 | -0.29(-1.40%) |
Nov 08, 2023 | 20.74 | 20.90 | 20.74 | 20.87 | 1,225,436 | +0.20(+0.99%) |
Nov 07, 2023 | 20.56 | 20.75 | 20.55 | 20.66 | 287,179 | +0.23(+1.15%) |
Nov 06, 2023 | 20.52 | 20.54 | 20.39 | 20.43 | 226,914 | -0.15(-0.71%) |
Nov 03, 2023 | 20.84 | 20.88 | 20.57 | 20.57 | 318,602 | +0.10(+0.48%) |
Nov 02, 2023 | 20.40 | 20.52 | 20.36 | 20.48 | 458,984 | +0.37(+1.84%) |
Nov 01, 2023 | 19.84 | 20.11 | 19.84 | 20.11 | 452,796 | +0.41(+2.10%) |
Oct 31, 2023 | 19.80 | 19.90 | 19.68 | 19.69 | 1,357,209 | -0.05(-0.25%) |
Oct 30, 2023 | 19.75 | 19.81 | 19.63 | 19.74 | 407,283 | -0.09(-0.44%) |
Oct 27, 2023 | 19.85 | 19.89 | 19.72 | 19.83 | 1,402,650 | -0.08(-0.39%) |
Oct 26, 2023 | 19.72 | 19.92 | 19.65 | 19.91 | 702,496 | +0.18(+0.94%) |
Oct 25, 2023 | 19.82 | 19.83 | 19.63 | 19.72 | 504,595 | -0.28(-1.41%) |
Oct 24, 2023 | 19.87 | 20.01 | 19.83 | 20.00 | 612,698 | +0.18(+0.93%) |
Oct 23, 2023 | 19.50 | 19.91 | 19.44 | 19.82 | 1,099,089 | +0.23(+1.19%) |
Oct 20, 2023 | 19.51 | 19.60 | 19.49 | 19.58 | 904,243 | +0.10(+0.50%) |
Oct 19, 2023 | 19.74 | 19.81 | 19.48 | 19.49 | 940,503 | -0.29(-1.47%) |
Oct 18, 2023 | 19.87 | 19.90 | 19.71 | 19.78 | 1,239,182 | -0.22(-1.12%) |
Oct 17, 2023 | 19.94 | 20.11 | 19.87 | 20.00 | 1,420,724 | -0.19(-0.96%) |
Oct 16, 2023 | 20.25 | 20.27 | 20.19 | 20.20 | 294,060 | -0.23(-1.14%) |
Oct 13, 2023 | 20.47 | 20.52 | 20.35 | 20.43 | 434,868 | +0.20(+1.01%) |
Oct 12, 2023 | 20.57 | 20.58 | 20.17 | 20.23 | 671,099 | -0.37(-1.79%) |
Oct 11, 2023 | 20.56 | 20.60 | 20.44 | 20.59 | 505,133 | +0.24(+1.19%) |
Oct 10, 2023 | 20.22 | 20.46 | 20.15 | 20.35 | 412,054 | +0.01(+0.05%) |
Oct 09, 2023 | 20.12 | 20.34 | 20.05 | 20.34 | 416,330 | +0.34(+1.70%) |
Oct 06, 2023 | 19.80 | 20.08 | 19.76 | 20.00 | 417,241 | -0.09(-0.44%) |
Oct 05, 2023 | 20.19 | 20.22 | 20.05 | 20.09 | 492,171 | -0.10(-0.48%) |
Oct 04, 2023 | 20.09 | 20.19 | 19.95 | 20.19 | 1,001,211 | +0.27(+1.37%) |
Oct 03, 2023 | 20.13 | 20.19 | 19.86 | 19.92 | 510,228 | -0.34(-1.68%) |