Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.11 | 18.24 | 18.11 | 18.24 | 593 | +0.02(+0.09%) |
Dec 28, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 348 | +0.25(+1.37%) |
Dec 27, 2023 | 18.00 | 18.00 | 17.97 | 17.97 | 623 | -0.33(-1.82%) |
Dec 26, 2023 | 18.33 | 18.33 | 18.31 | 18.31 | 788 | -0.16(-0.86%) |
Dec 22, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 132 | +0.12(+0.68%) |
Dec 21, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 182 | +0.14(+0.77%) |
Dec 20, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 36 | -0.20(-1.07%) |
Dec 19, 2023 | 18.39 | 18.40 | 18.39 | 18.40 | 927 | -0.16(-0.85%) |
Dec 18, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 141 | +0.17(+0.95%) |
Dec 15, 2023 | 18.55 | 18.55 | 18.38 | 18.38 | 560 | +0.11(+0.62%) |
Dec 14, 2023 | 18.60 | 18.60 | 18.27 | 18.27 | 3,511 | -0.70(-3.69%) |
Dec 13, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 247 | -0.69(-3.50%) |
Dec 12, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 54 | -0.21(-1.08%) |
Dec 11, 2023 | 20.01 | 20.01 | 19.87 | 19.87 | 585 | -0.20(-1.00%) |
Dec 08, 2023 | 19.96 | 20.09 | 19.96 | 20.07 | 1,190 | +0.48(+2.45%) |
Dec 07, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 354 | +0.11(+0.58%) |
Dec 06, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 223 | -0.23(-1.19%) |
Dec 05, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 336 | -0.50(-2.48%) |
Dec 04, 2023 | 20.14 | 20.25 | 20.14 | 20.21 | 894 | +0.37(+1.89%) |
Dec 01, 2023 | 20.28 | 20.28 | 19.81 | 19.84 | 1,961 | -0.56(-2.74%) |
Nov 30, 2023 | 20.22 | 20.40 | 20.22 | 20.40 | 1,534 | +0.29(+1.44%) |
Nov 29, 2023 | 20.23 | 20.23 | 20.11 | 20.11 | 254 | -0.24(-1.17%) |
Nov 28, 2023 | 20.36 | 20.37 | 20.34 | 20.34 | 900 | -0.19(-0.93%) |
Nov 27, 2023 | 20.88 | 20.88 | 20.54 | 20.54 | 1,481 | -0.58(-2.72%) |
Nov 24, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 132 | +0.28(+1.35%) |
Nov 22, 2023 | 20.70 | 20.83 | 20.70 | 20.83 | 786 | -0.03(-0.13%) |
Nov 21, 2023 | 20.79 | 20.86 | 20.79 | 20.86 | 697 | -0.04(-0.18%) |
Nov 20, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 213 | -0.18(-0.85%) |
Nov 17, 2023 | 21.16 | 21.16 | 21.07 | 21.07 | 2,127 | -0.07(-0.34%) |
Nov 16, 2023 | 21.16 | 21.16 | 21.15 | 21.15 | 754 | -0.53(-2.43%) |
Nov 15, 2023 | 21.65 | 21.70 | 21.65 | 21.67 | 1,378 | +0.55(+2.60%) |
Nov 14, 2023 | 21.24 | 21.24 | 21.11 | 21.12 | 2,194 | -1.14(-5.11%) |
Nov 13, 2023 | 22.29 | 22.29 | 22.26 | 22.26 | 534 | +0.34(+1.54%) |
Nov 10, 2023 | 21.97 | 21.97 | 21.92 | 21.92 | 1,552 | +0.05(+0.22%) |
Nov 09, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 45 | +0.65(+3.05%) |
Nov 08, 2023 | 21.42 | 21.42 | 21.23 | 21.23 | 405 | -0.39(-1.81%) |
Nov 07, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 221 | -0.49(-2.22%) |
Nov 06, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 153 | +0.19(+0.85%) |
Nov 03, 2023 | 21.88 | 21.92 | 21.85 | 21.92 | 1,137 | -0.23(-1.04%) |
Nov 02, 2023 | 22.09 | 22.15 | 22.03 | 22.15 | 4,238 | -0.35(-1.55%) |
Nov 01, 2023 | 23.00 | 23.00 | 22.50 | 22.50 | 2,169 | -0.60(-2.60%) |
Oct 31, 2023 | 23.08 | 23.10 | 23.05 | 23.10 | 698 | -0.12(-0.50%) |
Oct 30, 2023 | 23.34 | 23.34 | 23.22 | 23.22 | 688 | +0.17(+0.75%) |
Oct 27, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 240 | -0.07(-0.28%) |
Oct 26, 2023 | 23.38 | 23.38 | 23.11 | 23.11 | 1,094 | -0.51(-2.17%) |
Oct 25, 2023 | 23.47 | 23.62 | 23.47 | 23.62 | 323 | +0.64(+2.78%) |
Oct 24, 2023 | 23.10 | 23.10 | 22.98 | 22.98 | 413 | -0.20(-0.88%) |
Oct 23, 2023 | 23.32 | 23.32 | 23.19 | 23.19 | 692 | -0.50(-2.12%) |
Oct 20, 2023 | 23.67 | 23.69 | 23.65 | 23.69 | 433 | -0.35(-1.46%) |
Oct 19, 2023 | 24.00 | 24.04 | 24.00 | 24.04 | 311 | +0.54(+2.32%) |
Oct 18, 2023 | 23.40 | 23.49 | 23.40 | 23.49 | 705 | +0.42(+1.84%) |
Oct 17, 2023 | 23.19 | 23.19 | 23.07 | 23.07 | 678 | +0.82(+3.68%) |
Oct 16, 2023 | 22.31 | 22.33 | 22.25 | 22.25 | 867 | +0.38(+1.74%) |
Oct 13, 2023 | 22.01 | 22.01 | 21.87 | 21.87 | 299 | -0.37(-1.65%) |
Oct 12, 2023 | 22.03 | 22.24 | 22.03 | 22.24 | 140 | +0.62(+2.89%) |
Oct 11, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 206 | -0.47(-2.14%) |
Oct 10, 2023 | 22.31 | 22.31 | 21.89 | 22.09 | 1,694 | +0.04(+0.17%) |
Oct 09, 2023 | 22.28 | 22.28 | 22.05 | 22.05 | 2,164 | -0.92(-4.01%) |
Oct 06, 2023 | 23.22 | 23.22 | 22.87 | 22.97 | 5,919 | +0.38(+1.70%) |
Oct 05, 2023 | 22.61 | 22.61 | 22.59 | 22.59 | 493 | -0.13(-0.58%) |
Oct 04, 2023 | 23.03 | 23.03 | 22.72 | 22.72 | 5,892 | -0.47(-2.03%) |
Oct 03, 2023 | 22.70 | 23.22 | 22.70 | 23.19 | 1,540 | +0.86(+3.85%) |