Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.48 | 21.49 | 21.34 | 21.45 | 11,408 | +0.03(+0.14%) |
Dec 28, 2023 | 21.50 | 21.53 | 21.36 | 21.42 | 25,629 | +0.02(+0.08%) |
Dec 27, 2023 | 21.41 | 21.42 | 21.13 | 21.41 | 27,185 | -0.02(-0.09%) |
Dec 26, 2023 | 21.35 | 21.43 | 21.24 | 21.43 | 27,328 | +0.19(+0.87%) |
Dec 22, 2023 | 21.25 | 21.40 | 21.24 | 21.24 | 33,999 | -0.15(-0.68%) |
Dec 21, 2023 | 21.23 | 21.39 | 21.17 | 21.39 | 67,643 | +0.10(+0.46%) |
Dec 20, 2023 | 21.41 | 21.41 | 21.23 | 21.29 | 31,884 | -0.06(-0.30%) |
Dec 19, 2023 | 21.24 | 21.39 | 21.24 | 21.35 | 25,784 | +0.04(+0.19%) |
Dec 18, 2023 | 21.31 | 21.35 | 21.28 | 21.31 | 13,738 | +0.05(+0.23%) |
Dec 15, 2023 | 21.04 | 21.33 | 21.04 | 21.26 | 37,379 | +0.20(+0.94%) |
Dec 14, 2023 | 21.15 | 21.17 | 21.04 | 21.06 | 40,568 | -0.09(-0.41%) |
Dec 13, 2023 | 21.15 | 21.15 | 21.05 | 21.15 | 28,391 | +0.04(+0.20%) |
Dec 12, 2023 | 21.05 | 21.14 | 21.04 | 21.11 | 56,211 | -0.01(-0.04%) |
Dec 11, 2023 | 21.00 | 21.15 | 20.96 | 21.12 | 43,996 | +0.02(+0.12%) |
Dec 08, 2023 | 21.13 | 21.14 | 21.05 | 21.09 | 29,120 | -0.01(-0.05%) |
Dec 07, 2023 | 21.10 | 21.13 | 21.05 | 21.10 | 17,086 | -0.02(-0.09%) |
Dec 06, 2023 | 21.12 | 21.18 | 21.05 | 21.12 | 42,909 | +0.00(+0.00%) |
Dec 05, 2023 | 21.11 | 21.12 | 21.03 | 21.12 | 17,438 | +0.02(+0.09%) |
Dec 04, 2023 | 21.07 | 21.15 | 20.96 | 21.10 | 101,355 | +0.00(+0.00%) |
Dec 01, 2023 | 21.06 | 21.10 | 20.99 | 21.10 | 53,980 | +0.04(+0.19%) |
Nov 30, 2023 | 20.98 | 21.07 | 20.94 | 21.06 | 33,089 | +0.03(+0.14%) |
Nov 29, 2023 | 21.03 | 21.06 | 20.94 | 21.04 | 12,572 | +0.03(+0.14%) |
Nov 28, 2023 | 21.00 | 21.01 | 20.90 | 21.01 | 63,080 | +0.02(+0.09%) |
Nov 27, 2023 | 21.00 | 21.01 | 20.89 | 20.99 | 54,191 | +0.00(+0.00%) |
Nov 24, 2023 | 20.96 | 21.00 | 20.89 | 20.99 | 17,695 | +0.06(+0.28%) |
Nov 22, 2023 | 20.94 | 20.98 | 20.86 | 20.93 | 16,730 | -0.03(-0.14%) |
Nov 21, 2023 | 20.88 | 20.96 | 20.81 | 20.96 | 11,363 | +0.08(+0.37%) |
Nov 20, 2023 | 20.93 | 20.93 | 20.78 | 20.88 | 16,156 | +0.02(+0.08%) |
Nov 17, 2023 | 20.93 | 20.95 | 20.79 | 20.86 | 54,302 | -0.05(-0.23%) |
Nov 16, 2023 | 20.84 | 20.93 | 20.84 | 20.91 | 13,198 | +0.08(+0.37%) |
Nov 15, 2023 | 20.83 | 20.93 | 20.83 | 20.83 | 34,485 | -0.07(-0.32%) |
Nov 14, 2023 | 20.93 | 20.93 | 20.83 | 20.90 | 30,324 | +0.12(+0.56%) |
Nov 13, 2023 | 20.76 | 20.90 | 20.76 | 20.79 | 18,804 | -0.07(-0.34%) |
Nov 10, 2023 | 20.79 | 20.86 | 20.76 | 20.86 | 22,005 | +0.05(+0.24%) |
Nov 09, 2023 | 20.81 | 20.83 | 20.72 | 20.80 | 23,409 | +0.07(+0.33%) |
Nov 08, 2023 | 20.71 | 20.84 | 20.71 | 20.74 | 31,873 | +0.01(+0.05%) |
Nov 07, 2023 | 20.74 | 20.84 | 20.68 | 20.73 | 17,796 | -0.08(-0.37%) |
Nov 06, 2023 | 20.87 | 20.87 | 20.74 | 20.80 | 14,499 | -0.02(-0.09%) |
Nov 03, 2023 | 20.79 | 20.86 | 20.71 | 20.82 | 13,000 | +0.12(+0.56%) |
Nov 02, 2023 | 20.58 | 20.79 | 20.58 | 20.71 | 27,567 | +0.18(+0.90%) |
Nov 01, 2023 | 20.48 | 20.59 | 20.31 | 20.52 | 20,319 | -0.02(-0.09%) |
Oct 31, 2023 | 20.40 | 20.54 | 20.34 | 20.54 | 9,596 | +0.20(+1.00%) |
Oct 30, 2023 | 20.26 | 20.43 | 20.23 | 20.34 | 16,619 | +0.16(+0.82%) |
Oct 27, 2023 | 20.34 | 20.34 | 20.00 | 20.17 | 15,889 | -0.13(-0.62%) |
Oct 26, 2023 | 20.41 | 20.49 | 20.21 | 20.30 | 45,031 | -0.03(-0.14%) |
Oct 25, 2023 | 20.36 | 20.48 | 20.33 | 20.33 | 6,875 | -0.04(-0.19%) |
Oct 24, 2023 | 20.27 | 20.49 | 20.27 | 20.37 | 16,914 | +0.16(+0.77%) |
Oct 23, 2023 | 20.23 | 20.43 | 20.20 | 20.21 | 39,184 | -0.10(-0.51%) |
Oct 20, 2023 | 20.40 | 20.50 | 20.32 | 20.32 | 26,776 | -0.13(-0.66%) |
Oct 19, 2023 | 20.60 | 20.79 | 20.42 | 20.45 | 29,152 | -0.14(-0.70%) |
Oct 18, 2023 | 20.78 | 20.85 | 20.60 | 20.60 | 18,087 | -0.28(-1.34%) |
Oct 17, 2023 | 20.82 | 20.98 | 20.76 | 20.88 | 23,349 | +0.00(+0.00%) |
Oct 16, 2023 | 20.73 | 20.97 | 20.73 | 20.88 | 18,303 | +0.21(+1.02%) |
Oct 13, 2023 | 20.65 | 20.82 | 20.61 | 20.66 | 23,093 | -0.06(-0.28%) |
Oct 12, 2023 | 20.73 | 20.78 | 20.51 | 20.72 | 35,336 | +0.03(+0.14%) |
Oct 11, 2023 | 20.82 | 20.82 | 20.62 | 20.69 | 22,675 | -0.08(-0.37%) |
Oct 10, 2023 | 20.73 | 20.79 | 20.51 | 20.77 | 16,800 | +0.09(+0.42%) |
Oct 09, 2023 | 20.50 | 20.68 | 20.39 | 20.68 | 41,098 | +0.21(+1.00%) |
Oct 06, 2023 | 20.39 | 20.61 | 20.20 | 20.48 | 27,229 | +0.10(+0.47%) |
Oct 05, 2023 | 20.24 | 20.39 | 20.21 | 20.38 | 5,556 | +0.14(+0.69%) |
Oct 04, 2023 | 20.34 | 20.40 | 20.14 | 20.24 | 25,395 | -0.06(-0.28%) |
Oct 03, 2023 | 20.39 | 20.46 | 20.14 | 20.30 | 28,486 | -0.14(-0.69%) |