Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.31 | 20.52 | 20.14 | 20.48 | 520,867 | +0.41(+2.02%) |
Dec 28, 2023 | 19.97 | 20.20 | 19.76 | 20.07 | 648,439 | +0.31(+1.57%) |
Dec 27, 2023 | 19.71 | 19.89 | 19.37 | 19.77 | 305,288 | +0.13(+0.64%) |
Dec 26, 2023 | 19.24 | 19.68 | 19.13 | 19.64 | 404,709 | +0.47(+2.47%) |
Dec 22, 2023 | 19.09 | 19.33 | 19.05 | 19.17 | 263,559 | +0.13(+0.66%) |
Dec 21, 2023 | 19.16 | 19.24 | 18.86 | 19.04 | 354,301 | +0.07(+0.36%) |
Dec 20, 2023 | 19.29 | 19.54 | 18.97 | 18.97 | 281,739 | -0.25(-1.31%) |
Dec 19, 2023 | 18.67 | 19.25 | 18.67 | 19.22 | 332,318 | +0.49(+2.63%) |
Dec 18, 2023 | 18.79 | 18.89 | 18.66 | 18.73 | 404,912 | +0.15(+0.83%) |
Dec 15, 2023 | 18.83 | 19.00 | 18.57 | 18.58 | 634,280 | -0.32(-1.69%) |
Dec 14, 2023 | 18.17 | 18.91 | 18.13 | 18.89 | 540,575 | +0.97(+5.39%) |
Dec 13, 2023 | 18.18 | 18.25 | 17.84 | 17.93 | 895,812 | -0.33(-1.80%) |
Dec 12, 2023 | 18.52 | 18.55 | 18.22 | 18.26 | 517,211 | -0.34(-1.82%) |
Dec 11, 2023 | 18.61 | 18.66 | 18.13 | 18.59 | 680,532 | -0.12(-0.62%) |
Dec 08, 2023 | 18.78 | 18.93 | 18.66 | 18.71 | 702,370 | -0.21(-1.12%) |
Dec 07, 2023 | 19.15 | 19.29 | 18.68 | 18.92 | 735,083 | -0.22(-1.16%) |
Dec 06, 2023 | 19.59 | 19.69 | 19.11 | 19.15 | 1,237,783 | -0.62(-3.13%) |
Dec 05, 2023 | 20.27 | 20.38 | 19.77 | 19.77 | 393,628 | -0.43(-2.11%) |
Dec 04, 2023 | 20.31 | 20.48 | 20.11 | 20.19 | 359,985 | -0.32(-1.56%) |
Dec 01, 2023 | 20.24 | 20.79 | 20.20 | 20.51 | 389,127 | +0.22(+1.10%) |
Nov 30, 2023 | 20.40 | 20.47 | 20.24 | 20.29 | 184,400 | +0.07(+0.33%) |
Nov 29, 2023 | 20.32 | 20.36 | 20.14 | 20.22 | 442,996 | -0.13(-0.62%) |
Nov 28, 2023 | 20.77 | 20.84 | 20.08 | 20.35 | 568,293 | -0.44(-2.09%) |
Nov 27, 2023 | 21.03 | 21.08 | 20.66 | 20.78 | 388,664 | -0.35(-1.65%) |
Nov 24, 2023 | 21.13 | 21.41 | 21.07 | 21.13 | 99,000 | -0.04(-0.18%) |
Nov 22, 2023 | 20.74 | 21.27 | 20.71 | 21.17 | 286,372 | +0.11(+0.50%) |
Nov 21, 2023 | 20.79 | 21.20 | 20.77 | 21.06 | 258,731 | +0.31(+1.49%) |
Nov 20, 2023 | 20.96 | 20.99 | 20.71 | 20.75 | 260,571 | -0.17(-0.83%) |
Nov 17, 2023 | 20.98 | 21.08 | 20.79 | 20.93 | 362,653 | +0.19(+0.93%) |
Nov 16, 2023 | 21.42 | 21.52 | 20.62 | 20.73 | 486,904 | -0.76(-3.55%) |
Nov 15, 2023 | 21.66 | 21.74 | 21.47 | 21.50 | 385,737 | -0.16(-0.76%) |
Nov 14, 2023 | 21.66 | 21.97 | 21.56 | 21.66 | 521,351 | +0.27(+1.27%) |
Nov 13, 2023 | 21.27 | 21.46 | 21.03 | 21.39 | 380,844 | +0.14(+0.66%) |
Nov 10, 2023 | 20.82 | 21.33 | 20.82 | 21.25 | 374,508 | +0.63(+3.07%) |
Nov 09, 2023 | 20.87 | 21.08 | 20.39 | 20.62 | 406,420 | -0.21(-1.02%) |
Nov 08, 2023 | 20.49 | 21.27 | 20.48 | 20.83 | 261,120 | +0.00(+0.00%) |
Nov 07, 2023 | 21.48 | 21.68 | 20.55 | 20.83 | 713,100 | -0.91(-4.18%) |
Nov 06, 2023 | 22.06 | 22.33 | 21.56 | 21.74 | 678,201 | -0.79(-3.52%) |
Nov 03, 2023 | 22.40 | 22.53 | 22.24 | 22.53 | 831,333 | +0.29(+1.31%) |
Nov 02, 2023 | 21.87 | 22.36 | 21.87 | 22.24 | 492,688 | +0.51(+2.33%) |
Nov 01, 2023 | 21.66 | 22.04 | 21.40 | 21.73 | 605,829 | +0.40(+1.87%) |
Oct 31, 2023 | 21.33 | 21.57 | 21.05 | 21.33 | 280,905 | -0.15(-0.68%) |
Oct 30, 2023 | 21.34 | 21.59 | 21.02 | 21.48 | 416,691 | +0.38(+1.78%) |
Oct 27, 2023 | 21.16 | 21.38 | 20.68 | 21.10 | 496,996 | -0.39(-1.83%) |
Oct 26, 2023 | 21.40 | 21.64 | 20.87 | 21.50 | 397,228 | +0.01(+0.04%) |
Oct 25, 2023 | 21.78 | 21.97 | 21.43 | 21.49 | 434,911 | -0.39(-1.80%) |
Oct 24, 2023 | 21.94 | 22.08 | 21.62 | 21.88 | 290,279 | -0.22(-0.98%) |
Oct 23, 2023 | 22.21 | 22.21 | 21.85 | 22.10 | 302,824 | -0.16(-0.72%) |
Oct 20, 2023 | 22.77 | 22.81 | 22.07 | 22.26 | 360,746 | -0.38(-1.70%) |
Oct 19, 2023 | 22.69 | 22.81 | 22.44 | 22.64 | 436,072 | +0.14(+0.63%) |
Oct 18, 2023 | 22.51 | 22.62 | 22.25 | 22.50 | 335,112 | +0.03(+0.13%) |
Oct 17, 2023 | 22.12 | 22.61 | 22.12 | 22.47 | 318,146 | +0.39(+1.79%) |
Oct 16, 2023 | 21.59 | 22.20 | 21.62 | 22.08 | 335,332 | +0.39(+1.82%) |
Oct 13, 2023 | 21.31 | 21.85 | 21.31 | 21.69 | 420,034 | +0.14(+0.65%) |
Oct 12, 2023 | 21.43 | 21.71 | 21.31 | 21.54 | 398,790 | +0.11(+0.53%) |
Oct 11, 2023 | 21.48 | 21.59 | 21.30 | 21.43 | 347,066 | -0.11(-0.52%) |
Oct 10, 2023 | 21.62 | 21.68 | 21.40 | 21.54 | 358,345 | +0.18(+0.83%) |
Oct 09, 2023 | 21.40 | 21.83 | 21.37 | 21.37 | 507,780 | +0.21(+0.98%) |
Oct 06, 2023 | 20.82 | 21.30 | 20.73 | 21.16 | 279,784 | +0.45(+2.18%) |
Oct 05, 2023 | 20.20 | 20.78 | 20.20 | 20.71 | 273,785 | +0.38(+1.85%) |
Oct 04, 2023 | 20.90 | 21.10 | 20.11 | 20.33 | 445,438 | -0.60(-2.87%) |
Oct 03, 2023 | 20.65 | 20.95 | 20.65 | 20.93 | 367,056 | +0.13(+0.63%) |