Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.41 | 19.41 | 19.13 | 19.19 | 52,819 | -0.11(-0.57%) |
Dec 28, 2023 | 19.52 | 19.67 | 19.26 | 19.30 | 23,654 | -0.31(-1.58%) |
Dec 27, 2023 | 19.86 | 19.93 | 19.61 | 19.61 | 39,458 | -0.22(-1.11%) |
Dec 26, 2023 | 20.02 | 20.02 | 19.80 | 19.83 | 126,500 | +0.24(+1.21%) |
Dec 22, 2023 | 19.87 | 19.89 | 19.59 | 19.59 | 18,877 | -0.18(-0.90%) |
Dec 21, 2023 | 19.64 | 19.81 | 19.64 | 19.77 | 29,873 | -0.01(-0.05%) |
Dec 20, 2023 | 20.14 | 20.14 | 19.78 | 19.78 | 70,273 | -0.27(-1.35%) |
Dec 19, 2023 | 19.77 | 20.05 | 19.77 | 20.05 | 44,849 | +0.25(+1.26%) |
Dec 18, 2023 | 20.07 | 20.18 | 19.77 | 19.80 | 43,560 | +0.22(+1.13%) |
Dec 15, 2023 | 19.54 | 19.67 | 19.35 | 19.58 | 143,560 | +0.09(+0.44%) |
Dec 14, 2023 | 19.39 | 19.57 | 19.39 | 19.49 | 877,246 | +0.42(+2.22%) |
Dec 13, 2023 | 18.79 | 19.07 | 18.79 | 19.07 | 185,305 | +0.33(+1.77%) |
Dec 12, 2023 | 18.93 | 18.93 | 18.68 | 18.74 | 59,855 | -0.59(-3.07%) |
Dec 11, 2023 | 19.17 | 19.33 | 19.08 | 19.33 | 41,419 | +0.03(+0.15%) |
Dec 08, 2023 | 19.27 | 19.35 | 19.17 | 19.30 | 90,197 | +0.24(+1.26%) |
Dec 07, 2023 | 19.08 | 19.26 | 18.93 | 19.06 | 612,652 | +0.00(+0.00%) |
Dec 06, 2023 | 19.32 | 19.42 | 19.02 | 19.06 | 37,043 | -0.66(-3.37%) |
Dec 05, 2023 | 20.05 | 20.13 | 19.71 | 19.72 | 235,752 | -0.25(-1.25%) |
Dec 04, 2023 | 19.89 | 20.19 | 19.71 | 19.97 | 1,093,029 | -0.11(-0.54%) |
Dec 01, 2023 | 20.44 | 20.64 | 20.07 | 20.08 | 70,961 | -0.27(-1.31%) |
Nov 30, 2023 | 21.14 | 21.26 | 20.32 | 20.35 | 52,874 | -0.61(-2.90%) |
Nov 29, 2023 | 20.80 | 21.00 | 20.46 | 20.96 | 42,011 | +0.29(+1.42%) |
Nov 28, 2023 | 20.47 | 20.84 | 20.45 | 20.66 | 19,835 | +0.26(+1.25%) |
Nov 27, 2023 | 20.44 | 20.60 | 20.34 | 20.41 | 36,090 | -0.16(-0.80%) |
Nov 24, 2023 | 20.68 | 20.86 | 20.57 | 20.57 | 3,825 | -0.20(-0.98%) |
Nov 22, 2023 | 20.19 | 20.82 | 20.14 | 20.77 | 71,503 | -0.21(-1.01%) |
Nov 21, 2023 | 20.80 | 20.99 | 20.76 | 20.99 | 27,349 | +0.12(+0.55%) |
Nov 20, 2023 | 20.89 | 21.05 | 20.82 | 20.87 | 81,223 | +0.36(+1.74%) |
Nov 17, 2023 | 20.16 | 20.59 | 20.16 | 20.51 | 92,023 | +0.54(+2.70%) |
Nov 16, 2023 | 20.41 | 20.41 | 19.89 | 19.97 | 44,059 | -0.87(-4.16%) |
Nov 15, 2023 | 20.84 | 20.99 | 20.80 | 20.84 | 54,818 | -0.18(-0.87%) |
Nov 14, 2023 | 21.21 | 21.39 | 21.01 | 21.02 | 116,038 | -0.11(-0.50%) |
Nov 13, 2023 | 20.77 | 21.15 | 20.77 | 21.13 | 14,862 | +0.38(+1.81%) |
Nov 10, 2023 | 20.69 | 20.89 | 20.64 | 20.75 | 80,777 | +0.29(+1.41%) |
Nov 09, 2023 | 20.51 | 20.76 | 20.44 | 20.47 | 149,194 | -0.02(-0.09%) |
Nov 08, 2023 | 20.75 | 20.81 | 20.40 | 20.48 | 32,371 | -0.39(-1.85%) |
Nov 07, 2023 | 21.13 | 21.14 | 20.84 | 20.87 | 36,552 | -0.79(-3.63%) |
Nov 06, 2023 | 21.78 | 21.84 | 21.65 | 21.65 | 11,637 | +0.07(+0.33%) |
Nov 03, 2023 | 21.73 | 21.93 | 21.45 | 21.58 | 114,140 | -0.38(-1.71%) |
Nov 02, 2023 | 21.57 | 21.98 | 21.55 | 21.96 | 154,660 | +0.45(+2.11%) |
Nov 01, 2023 | 21.94 | 22.00 | 21.42 | 21.51 | 125,947 | -0.11(-0.49%) |
Oct 31, 2023 | 21.81 | 21.87 | 21.54 | 21.61 | 21,523 | -0.08(-0.36%) |
Oct 30, 2023 | 22.00 | 22.05 | 21.57 | 21.69 | 20,485 | -0.57(-2.55%) |
Oct 27, 2023 | 22.10 | 22.36 | 21.86 | 22.26 | 21,573 | +0.31(+1.41%) |
Oct 26, 2023 | 21.83 | 22.02 | 21.82 | 21.95 | 11,050 | -0.24(-1.09%) |
Oct 25, 2023 | 21.99 | 22.27 | 21.71 | 22.19 | 24,767 | +0.30(+1.36%) |
Oct 24, 2023 | 22.13 | 22.13 | 21.70 | 21.89 | 53,255 | -0.43(-1.94%) |
Oct 23, 2023 | 22.51 | 22.59 | 22.20 | 22.32 | 52,052 | -0.39(-1.74%) |
Oct 20, 2023 | 22.91 | 22.95 | 22.60 | 22.72 | 458,708 | -0.15(-0.66%) |
Oct 19, 2023 | 22.47 | 22.88 | 22.36 | 22.87 | 707,136 | +0.30(+1.35%) |
Oct 18, 2023 | 22.49 | 22.60 | 22.42 | 22.57 | 45,148 | +0.29(+1.30%) |
Oct 17, 2023 | 22.08 | 22.29 | 22.00 | 22.28 | 10,955 | +0.05(+0.22%) |
Oct 16, 2023 | 22.25 | 22.27 | 22.06 | 22.23 | 108,303 | -0.04(-0.17%) |
Oct 13, 2023 | 21.92 | 22.30 | 21.92 | 22.27 | 11,275 | +0.84(+3.92%) |
Oct 12, 2023 | 21.68 | 21.68 | 21.25 | 21.43 | 37,533 | -0.08(-0.37%) |
Oct 11, 2023 | 21.47 | 21.52 | 21.27 | 21.51 | 42,852 | -0.15(-0.71%) |
Oct 10, 2023 | 21.67 | 21.68 | 21.49 | 21.66 | 8,000 | +0.05(+0.22%) |
Oct 09, 2023 | 21.50 | 21.62 | 21.41 | 21.61 | 17,593 | +0.69(+3.32%) |
Oct 06, 2023 | 21.05 | 21.06 | 20.85 | 20.92 | 53,629 | +0.01(+0.05%) |
Oct 05, 2023 | 20.85 | 21.13 | 20.77 | 20.91 | 730,596 | -0.31(-1.45%) |
Oct 04, 2023 | 21.85 | 22.14 | 21.14 | 21.22 | 29,336 | -1.13(-5.05%) |
Oct 03, 2023 | 22.30 | 22.35 | 22.20 | 22.34 | 29,601 | +0.02(+0.11%) |