Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.47 | 22.47 | 22.28 | 22.29 | 1,345,675 | -0.24(-1.06%) |
Dec 28, 2023 | 22.56 | 22.70 | 22.51 | 22.52 | 1,419,433 | -0.12(-0.53%) |
Dec 27, 2023 | 22.66 | 22.75 | 22.60 | 22.64 | 1,127,962 | +0.02(+0.09%) |
Dec 26, 2023 | 22.51 | 22.65 | 22.48 | 22.62 | 756,478 | +0.15(+0.66%) |
Dec 22, 2023 | 22.55 | 22.60 | 22.46 | 22.47 | 1,889,840 | -0.04(-0.18%) |
Dec 21, 2023 | 22.42 | 22.51 | 22.37 | 22.51 | 1,399,642 | +0.10(+0.44%) |
Dec 20, 2023 | 22.68 | 22.72 | 22.40 | 22.41 | 1,144,971 | -0.29(-1.27%) |
Dec 19, 2023 | 22.50 | 22.71 | 22.49 | 22.70 | 1,275,689 | +0.17(+0.75%) |
Dec 18, 2023 | 22.60 | 22.67 | 22.49 | 22.53 | 930,123 | +0.12(+0.53%) |
Dec 15, 2023 | 22.41 | 22.48 | 22.33 | 22.41 | 1,704,624 | +0.06(+0.27%) |
Dec 14, 2023 | 22.28 | 22.37 | 22.28 | 22.35 | 1,603,836 | +0.27(+1.20%) |
Dec 13, 2023 | 21.87 | 22.09 | 21.84 | 22.09 | 1,786,640 | +0.20(+0.90%) |
Dec 12, 2023 | 21.96 | 22.02 | 21.87 | 21.89 | 1,173,155 | -0.28(-1.24%) |
Dec 11, 2023 | 22.07 | 22.17 | 21.99 | 22.17 | 736,169 | +0.02(+0.09%) |
Dec 08, 2023 | 22.24 | 22.31 | 22.11 | 22.15 | 1,024,866 | -0.01(-0.04%) |
Dec 07, 2023 | 22.15 | 22.18 | 22.06 | 22.16 | 884,416 | +0.15(+0.67%) |
Dec 06, 2023 | 22.33 | 22.36 | 22.01 | 22.01 | 996,716 | -0.46(-2.06%) |
Dec 05, 2023 | 22.61 | 22.67 | 22.45 | 22.47 | 1,297,392 | -0.18(-0.78%) |
Dec 04, 2023 | 22.66 | 22.75 | 22.59 | 22.65 | 737,575 | -0.14(-0.60%) |
Dec 01, 2023 | 22.87 | 23.08 | 22.79 | 22.79 | 490,161 | -0.21(-0.90%) |
Nov 30, 2023 | 23.17 | 23.24 | 22.93 | 22.99 | 1,088,466 | -0.13(-0.55%) |
Nov 29, 2023 | 23.09 | 23.16 | 22.95 | 23.12 | 580,887 | +0.08(+0.34%) |
Nov 28, 2023 | 22.93 | 23.16 | 22.90 | 23.04 | 480,267 | +0.22(+0.95%) |
Nov 27, 2023 | 22.89 | 22.91 | 22.78 | 22.83 | 616,699 | -0.08(-0.34%) |
Nov 24, 2023 | 22.77 | 23.07 | 22.77 | 22.90 | 291,393 | -0.21(-0.89%) |
Nov 22, 2023 | 22.96 | 23.12 | 22.94 | 23.11 | 1,235,332 | -0.22(-0.93%) |
Nov 21, 2023 | 23.22 | 23.33 | 23.20 | 23.33 | 568,100 | +0.16(+0.68%) |
Nov 20, 2023 | 23.07 | 23.21 | 23.05 | 23.17 | 864,251 | +0.19(+0.81%) |
Nov 17, 2023 | 22.89 | 23.00 | 22.87 | 22.98 | 1,480,433 | +0.10(+0.43%) |
Nov 16, 2023 | 23.13 | 23.20 | 22.88 | 22.88 | 606,719 | -0.41(-1.77%) |
Nov 15, 2023 | 23.23 | 23.36 | 23.23 | 23.30 | 738,163 | +0.03(+0.13%) |
Nov 14, 2023 | 23.28 | 23.37 | 23.22 | 23.27 | 731,351 | +0.03(+0.13%) |
Nov 13, 2023 | 22.90 | 23.24 | 22.90 | 23.24 | 416,924 | +0.36(+1.59%) |
Nov 10, 2023 | 22.87 | 22.94 | 22.85 | 22.87 | 400,184 | -0.03(-0.13%) |
Nov 09, 2023 | 22.94 | 23.05 | 22.86 | 22.90 | 1,170,196 | -0.03(-0.13%) |
Nov 08, 2023 | 23.06 | 23.14 | 22.87 | 22.93 | 644,992 | -0.17(-0.72%) |
Nov 07, 2023 | 23.27 | 23.27 | 23.08 | 23.10 | 640,241 | -0.45(-1.92%) |
Nov 06, 2023 | 23.64 | 23.65 | 23.53 | 23.55 | 446,246 | +0.09(+0.38%) |
Nov 03, 2023 | 23.49 | 23.67 | 23.46 | 23.47 | 692,594 | -0.03(-0.13%) |
Nov 02, 2023 | 23.41 | 23.53 | 23.34 | 23.49 | 1,187,264 | +0.18(+0.76%) |
Nov 01, 2023 | 23.42 | 23.51 | 23.23 | 23.32 | 1,300,283 | -0.07(-0.29%) |
Oct 31, 2023 | 23.45 | 23.52 | 23.32 | 23.39 | 560,581 | +0.01(+0.04%) |
Oct 30, 2023 | 23.52 | 23.59 | 23.30 | 23.38 | 861,604 | -0.25(-1.04%) |
Oct 27, 2023 | 23.57 | 23.69 | 23.46 | 23.62 | 14,364,897 | +0.21(+0.88%) |
Oct 26, 2023 | 23.38 | 23.49 | 23.36 | 23.42 | 2,174,062 | -0.06(-0.25%) |
Oct 25, 2023 | 23.41 | 23.48 | 23.21 | 23.48 | 268,231 | +0.09(+0.38%) |
Oct 24, 2023 | 23.42 | 23.43 | 23.26 | 23.39 | 390,994 | -0.14(-0.59%) |
Oct 23, 2023 | 23.68 | 23.69 | 23.48 | 23.52 | 1,438,737 | -0.10(-0.42%) |
Oct 20, 2023 | 23.73 | 23.87 | 23.62 | 23.62 | 904,978 | -0.13(-0.54%) |
Oct 19, 2023 | 23.59 | 23.78 | 23.52 | 23.75 | 472,968 | +0.08(+0.33%) |
Oct 18, 2023 | 23.66 | 23.71 | 23.59 | 23.67 | 702,213 | +0.17(+0.71%) |
Oct 17, 2023 | 23.39 | 23.56 | 23.39 | 23.50 | 294,322 | +0.01(+0.04%) |
Oct 16, 2023 | 23.48 | 23.51 | 23.42 | 23.49 | 357,705 | -0.03(-0.13%) |
Oct 13, 2023 | 23.38 | 23.54 | 23.34 | 23.52 | 409,716 | +0.42(+1.83%) |
Oct 12, 2023 | 23.09 | 23.10 | 22.93 | 23.10 | 476,400 | +0.06(+0.26%) |
Oct 11, 2023 | 23.03 | 23.05 | 22.88 | 23.04 | 559,356 | -0.09(-0.38%) |
Oct 10, 2023 | 23.11 | 23.16 | 23.04 | 23.13 | 495,064 | -0.04(-0.17%) |
Oct 09, 2023 | 23.13 | 23.23 | 23.09 | 23.17 | 376,665 | +0.26(+1.12%) |
Oct 06, 2023 | 22.95 | 23.01 | 22.82 | 22.91 | 440,266 | +0.12(+0.52%) |
Oct 05, 2023 | 22.68 | 22.84 | 22.67 | 22.80 | 802,198 | -0.06(-0.26%) |
Oct 04, 2023 | 23.17 | 23.17 | 22.81 | 22.86 | 489,473 | -0.50(-2.15%) |
Oct 03, 2023 | 23.35 | 23.39 | 23.24 | 23.36 | 284,598 | -0.11(-0.46%) |