Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.98 | 22.98 | 22.53 | 22.61 | 443,323 | -0.38(-1.63%) |
Dec 28, 2023 | 23.20 | 23.30 | 22.96 | 22.98 | 470,402 | -0.20(-0.87%) |
Dec 27, 2023 | 23.10 | 23.31 | 23.06 | 23.19 | 367,395 | +0.14(+0.63%) |
Dec 26, 2023 | 22.80 | 23.10 | 22.67 | 23.04 | 385,904 | +0.57(+2.52%) |
Dec 22, 2023 | 22.16 | 22.51 | 21.96 | 22.47 | 605,448 | +0.44(+2.01%) |
Dec 21, 2023 | 21.72 | 22.07 | 21.68 | 22.03 | 390,652 | +0.44(+2.05%) |
Dec 20, 2023 | 21.99 | 22.31 | 21.52 | 21.59 | 457,287 | -0.30(-1.36%) |
Dec 19, 2023 | 21.35 | 21.92 | 21.34 | 21.89 | 550,053 | +0.45(+2.11%) |
Dec 18, 2023 | 22.00 | 22.11 | 21.43 | 21.44 | 460,147 | -0.11(-0.49%) |
Dec 15, 2023 | 21.78 | 21.82 | 21.37 | 21.54 | 1,275,383 | -0.29(-1.32%) |
Dec 14, 2023 | 21.43 | 21.91 | 21.27 | 21.83 | 926,748 | +0.91(+4.37%) |
Dec 13, 2023 | 20.29 | 20.94 | 20.01 | 20.92 | 773,187 | +0.73(+3.62%) |
Dec 12, 2023 | 20.19 | 20.28 | 19.75 | 20.19 | 735,160 | -0.34(-1.64%) |
Dec 11, 2023 | 20.16 | 20.59 | 20.04 | 20.52 | 480,626 | +0.26(+1.28%) |
Dec 08, 2023 | 20.16 | 20.33 | 19.93 | 20.26 | 311,216 | +0.35(+1.74%) |
Dec 07, 2023 | 20.06 | 20.15 | 19.68 | 19.92 | 873,126 | +0.00(+0.00%) |
Dec 06, 2023 | 20.35 | 20.59 | 19.78 | 19.92 | 773,845 | -0.58(-2.82%) |
Dec 05, 2023 | 21.35 | 21.40 | 20.37 | 20.49 | 865,515 | -0.80(-3.75%) |
Dec 04, 2023 | 21.12 | 21.40 | 21.02 | 21.29 | 1,173,896 | +0.01(+0.05%) |
Dec 01, 2023 | 21.04 | 21.99 | 20.96 | 21.28 | 792,325 | +0.10(+0.45%) |
Nov 30, 2023 | 21.77 | 21.98 | 21.16 | 21.19 | 714,049 | -0.38(-1.78%) |
Nov 29, 2023 | 21.49 | 21.75 | 21.45 | 21.57 | 746,909 | +0.25(+1.17%) |
Nov 28, 2023 | 21.36 | 21.50 | 21.19 | 21.32 | 458,072 | +0.03(+0.14%) |
Nov 27, 2023 | 21.25 | 21.37 | 20.98 | 21.29 | 424,445 | -0.20(-0.94%) |
Nov 24, 2023 | 21.13 | 21.66 | 21.13 | 21.49 | 277,264 | +0.31(+1.45%) |
Nov 22, 2023 | 20.59 | 21.19 | 20.35 | 21.19 | 560,869 | +0.19(+0.92%) |
Nov 21, 2023 | 21.14 | 21.23 | 20.89 | 20.99 | 381,046 | -0.31(-1.44%) |
Nov 20, 2023 | 21.37 | 21.52 | 21.18 | 21.30 | 630,866 | -0.07(-0.31%) |
Nov 17, 2023 | 21.23 | 21.51 | 21.18 | 21.37 | 442,081 | +0.35(+1.66%) |
Nov 16, 2023 | 21.38 | 21.49 | 20.64 | 21.02 | 691,970 | -0.56(-2.62%) |
Nov 15, 2023 | 21.97 | 22.53 | 21.35 | 21.58 | 777,120 | -0.49(-2.22%) |
Nov 14, 2023 | 21.82 | 22.13 | 21.47 | 22.07 | 1,189,842 | +0.54(+2.49%) |
Nov 13, 2023 | 21.80 | 22.05 | 21.48 | 21.54 | 772,637 | -0.18(-0.82%) |
Nov 10, 2023 | 21.67 | 21.97 | 21.45 | 21.72 | 509,856 | +0.24(+1.14%) |
Nov 09, 2023 | 21.65 | 22.01 | 21.36 | 21.47 | 671,661 | -0.71(-3.18%) |
Nov 08, 2023 | 22.42 | 22.53 | 21.98 | 22.18 | 501,487 | -0.40(-1.75%) |
Nov 07, 2023 | 22.61 | 22.61 | 22.00 | 22.57 | 622,796 | -0.36(-1.56%) |
Nov 06, 2023 | 23.80 | 23.80 | 22.90 | 22.93 | 545,692 | -0.90(-3.79%) |
Nov 03, 2023 | 23.99 | 24.20 | 23.62 | 23.83 | 644,728 | -0.08(-0.31%) |
Nov 02, 2023 | 23.15 | 23.96 | 23.15 | 23.91 | 460,851 | +0.88(+3.84%) |
Nov 01, 2023 | 23.26 | 23.36 | 22.87 | 23.02 | 289,333 | -0.24(-1.01%) |
Oct 31, 2023 | 23.05 | 23.41 | 22.78 | 23.26 | 377,570 | +0.31(+1.35%) |
Oct 30, 2023 | 23.05 | 23.17 | 22.61 | 22.95 | 352,102 | -0.03(-0.12%) |
Oct 27, 2023 | 23.29 | 23.29 | 22.64 | 22.98 | 289,908 | -0.32(-1.37%) |
Oct 26, 2023 | 23.02 | 23.35 | 22.86 | 23.30 | 347,211 | +0.12(+0.53%) |
Oct 25, 2023 | 23.03 | 23.24 | 22.91 | 23.17 | 317,298 | +0.08(+0.33%) |
Oct 24, 2023 | 23.16 | 23.26 | 22.98 | 23.10 | 228,161 | +0.10(+0.45%) |
Oct 23, 2023 | 22.97 | 23.29 | 22.61 | 23.00 | 338,348 | -0.24(-1.05%) |
Oct 20, 2023 | 23.99 | 23.99 | 23.13 | 23.24 | 544,159 | -0.78(-3.25%) |
Oct 19, 2023 | 23.46 | 24.14 | 23.32 | 24.02 | 401,835 | +0.42(+1.79%) |
Oct 18, 2023 | 23.64 | 23.79 | 23.49 | 23.60 | 424,857 | +0.03(+0.12%) |
Oct 17, 2023 | 23.26 | 23.88 | 23.26 | 23.57 | 718,834 | +0.29(+1.25%) |
Oct 16, 2023 | 23.29 | 23.35 | 23.01 | 23.28 | 547,469 | +0.16(+0.69%) |
Oct 13, 2023 | 22.97 | 23.14 | 22.64 | 23.12 | 559,410 | +0.50(+2.20%) |
Oct 12, 2023 | 22.53 | 22.64 | 22.24 | 22.62 | 392,471 | +0.17(+0.75%) |
Oct 11, 2023 | 22.35 | 22.52 | 22.07 | 22.45 | 289,403 | -0.01(-0.04%) |
Oct 10, 2023 | 22.23 | 22.56 | 22.12 | 22.46 | 317,839 | +0.27(+1.23%) |
Oct 09, 2023 | 22.13 | 22.51 | 22.02 | 22.19 | 434,515 | +0.50(+2.30%) |
Oct 06, 2023 | 21.40 | 21.95 | 21.36 | 21.69 | 527,803 | +0.28(+1.32%) |
Oct 05, 2023 | 20.84 | 21.41 | 20.79 | 21.41 | 987,584 | +0.35(+1.65%) |
Oct 04, 2023 | 21.67 | 21.74 | 20.97 | 21.06 | 768,726 | -0.91(-4.15%) |
Oct 03, 2023 | 21.74 | 22.05 | 21.64 | 21.97 | 464,045 | +0.04(+0.17%) |