Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.83 | 21.93 | 21.54 | 21.72 | 59,203 | -0.18(-0.84%) |
Dec 28, 2023 | 21.98 | 22.09 | 21.75 | 21.90 | 39,080 | +0.08(+0.35%) |
Dec 27, 2023 | 21.59 | 21.95 | 21.30 | 21.82 | 89,298 | +0.38(+1.76%) |
Dec 26, 2023 | 21.23 | 21.63 | 21.06 | 21.45 | 107,459 | +0.25(+1.19%) |
Dec 22, 2023 | 21.45 | 21.45 | 21.01 | 21.20 | 67,973 | -0.20(-0.95%) |
Dec 21, 2023 | 21.51 | 21.63 | 21.26 | 21.40 | 37,688 | -0.10(-0.45%) |
Dec 20, 2023 | 21.39 | 21.67 | 21.28 | 21.50 | 54,048 | +0.10(+0.45%) |
Dec 19, 2023 | 21.72 | 21.75 | 21.18 | 21.40 | 71,356 | -0.10(-0.45%) |
Dec 18, 2023 | 21.69 | 22.06 | 21.43 | 21.50 | 47,842 | -0.17(-0.80%) |
Dec 15, 2023 | 21.81 | 22.29 | 21.44 | 21.67 | 58,404 | -0.17(-0.80%) |
Dec 14, 2023 | 21.42 | 22.05 | 21.22 | 21.84 | 117,223 | +0.74(+3.53%) |
Dec 13, 2023 | 20.91 | 21.16 | 20.53 | 21.10 | 143,442 | +0.34(+1.63%) |
Dec 12, 2023 | 20.56 | 20.89 | 20.36 | 20.76 | 91,765 | +0.07(+0.33%) |
Dec 11, 2023 | 21.14 | 21.14 | 20.42 | 20.69 | 64,689 | -0.22(-1.06%) |
Dec 08, 2023 | 21.04 | 21.16 | 20.67 | 20.92 | 47,021 | -0.17(-0.82%) |
Dec 07, 2023 | 21.45 | 21.54 | 21.04 | 21.09 | 50,631 | -0.19(-0.90%) |
Dec 06, 2023 | 21.56 | 21.66 | 21.28 | 21.28 | 65,478 | -0.10(-0.49%) |
Dec 05, 2023 | 21.42 | 21.81 | 21.38 | 21.39 | 36,298 | +0.05(+0.22%) |
Dec 04, 2023 | 21.55 | 21.97 | 21.30 | 21.34 | 61,594 | -0.45(-2.09%) |
Dec 01, 2023 | 21.12 | 21.81 | 20.91 | 21.79 | 40,031 | +0.94(+4.50%) |
Nov 30, 2023 | 21.02 | 21.51 | 20.85 | 20.85 | 104,300 | -0.33(-1.57%) |
Nov 29, 2023 | 20.55 | 21.36 | 20.55 | 21.19 | 66,908 | +0.66(+3.23%) |
Nov 28, 2023 | 20.56 | 20.90 | 20.41 | 20.52 | 52,755 | -0.07(-0.32%) |
Nov 27, 2023 | 20.59 | 21.06 | 20.49 | 20.59 | 34,784 | -0.07(-0.32%) |
Nov 24, 2023 | 20.85 | 21.14 | 20.13 | 20.66 | 28,459 | -0.20(-0.95%) |
Nov 22, 2023 | 21.33 | 21.52 | 20.81 | 20.85 | 38,968 | -0.46(-2.14%) |
Nov 21, 2023 | 21.18 | 21.52 | 21.18 | 21.31 | 58,497 | -0.13(-0.62%) |
Nov 20, 2023 | 20.90 | 21.44 | 20.22 | 21.44 | 51,537 | +0.48(+2.31%) |
Nov 17, 2023 | 20.89 | 21.46 | 20.72 | 20.96 | 56,302 | +0.16(+0.77%) |
Nov 16, 2023 | 20.52 | 20.89 | 20.30 | 20.80 | 66,948 | +0.10(+0.50%) |
Nov 15, 2023 | 20.55 | 20.70 | 20.25 | 20.69 | 49,655 | +0.47(+2.34%) |
Nov 14, 2023 | 20.31 | 20.70 | 20.19 | 20.22 | 50,125 | +0.18(+0.90%) |
Nov 13, 2023 | 20.05 | 20.42 | 20.03 | 20.04 | 31,490 | +0.04(+0.19%) |
Nov 10, 2023 | 20.13 | 20.34 | 20.00 | 20.00 | 30,213 | -0.13(-0.66%) |
Nov 09, 2023 | 20.70 | 20.70 | 20.13 | 20.13 | 51,571 | -0.70(-3.37%) |
Nov 08, 2023 | 20.45 | 20.86 | 20.33 | 20.84 | 24,180 | +0.45(+2.18%) |
Nov 07, 2023 | 20.84 | 21.23 | 20.33 | 20.39 | 27,065 | -0.41(-1.96%) |
Nov 06, 2023 | 21.19 | 21.30 | 20.80 | 20.80 | 29,252 | -0.46(-2.18%) |
Nov 03, 2023 | 20.56 | 21.33 | 20.45 | 21.26 | 20,865 | +0.94(+4.62%) |
Nov 02, 2023 | 19.91 | 20.55 | 19.91 | 20.32 | 49,751 | +0.62(+3.13%) |
Nov 01, 2023 | 19.01 | 19.95 | 19.01 | 19.71 | 33,700 | +0.72(+3.79%) |
Oct 31, 2023 | 19.05 | 19.12 | 18.73 | 18.99 | 60,378 | +0.07(+0.35%) |
Oct 30, 2023 | 19.08 | 19.55 | 18.51 | 18.92 | 27,876 | -0.09(-0.50%) |
Oct 27, 2023 | 19.40 | 19.74 | 18.86 | 19.02 | 49,115 | -0.36(-1.86%) |
Oct 26, 2023 | 19.57 | 19.98 | 19.17 | 19.38 | 31,754 | -0.16(-0.82%) |
Oct 25, 2023 | 19.68 | 20.01 | 19.35 | 19.54 | 53,813 | -0.38(-1.90%) |
Oct 24, 2023 | 20.21 | 20.48 | 19.33 | 19.92 | 54,838 | -0.12(-0.61%) |
Oct 23, 2023 | 19.91 | 20.82 | 19.91 | 20.04 | 14,570 | -0.22(-1.08%) |
Oct 20, 2023 | 20.15 | 20.26 | 19.76 | 20.26 | 21,233 | +0.19(+0.94%) |
Oct 19, 2023 | 20.44 | 20.81 | 20.07 | 20.07 | 26,288 | -0.46(-2.26%) |
Oct 18, 2023 | 20.75 | 20.91 | 20.35 | 20.53 | 25,750 | -0.30(-1.46%) |
Oct 17, 2023 | 21.28 | 21.31 | 20.80 | 20.84 | 19,359 | -0.58(-2.70%) |
Oct 16, 2023 | 21.74 | 21.79 | 21.29 | 21.41 | 25,732 | -0.21(-0.96%) |
Oct 13, 2023 | 22.43 | 22.49 | 21.40 | 21.62 | 31,208 | -0.82(-3.63%) |
Oct 12, 2023 | 22.41 | 22.67 | 21.93 | 22.44 | 16,139 | -0.10(-0.46%) |
Oct 11, 2023 | 22.45 | 22.63 | 22.34 | 22.54 | 16,076 | +0.23(+1.02%) |
Oct 10, 2023 | 22.08 | 22.40 | 21.75 | 22.31 | 10,855 | +0.22(+0.99%) |
Oct 09, 2023 | 21.89 | 22.17 | 21.71 | 22.10 | 6,100 | +0.27(+1.22%) |
Oct 06, 2023 | 21.69 | 22.41 | 21.58 | 21.83 | 20,161 | -0.05(-0.22%) |
Oct 05, 2023 | 22.04 | 22.08 | 21.78 | 21.88 | 29,884 | -0.15(-0.69%) |
Oct 04, 2023 | 22.29 | 22.57 | 22.03 | 22.03 | 24,981 | -0.18(-0.81%) |
Oct 03, 2023 | 23.00 | 23.00 | 22.20 | 22.21 | 43,514 | -0.94(-4.05%) |