Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.36 | 24.47 | 24.24 | 24.34 | 2,594,061 | -0.15(-0.61%) |
Dec 28, 2023 | 24.49 | 24.67 | 24.48 | 24.49 | 1,498,688 | -0.07(-0.29%) |
Dec 27, 2023 | 24.44 | 24.57 | 24.42 | 24.56 | 1,996,359 | +0.12(+0.49%) |
Dec 26, 2023 | 24.29 | 24.44 | 24.21 | 24.44 | 2,216,017 | +0.20(+0.83%) |
Dec 22, 2023 | 24.29 | 24.32 | 24.18 | 24.24 | 2,369,878 | +0.06(+0.25%) |
Dec 21, 2023 | 24.06 | 24.19 | 23.96 | 24.18 | 2,540,714 | +0.48(+2.03%) |
Dec 20, 2023 | 24.09 | 24.16 | 23.70 | 23.70 | 2,448,551 | -0.33(-1.38%) |
Dec 19, 2023 | 23.93 | 24.08 | 23.91 | 24.03 | 2,991,586 | +0.51(+2.17%) |
Dec 18, 2023 | 23.62 | 23.66 | 23.50 | 23.52 | 2,017,471 | +0.17(+0.71%) |
Dec 15, 2023 | 23.43 | 23.57 | 23.34 | 23.36 | 2,671,249 | -0.16(-0.67%) |
Dec 14, 2023 | 23.42 | 23.61 | 23.38 | 23.51 | 3,426,285 | +0.36(+1.57%) |
Dec 13, 2023 | 22.62 | 23.15 | 22.51 | 23.15 | 2,878,837 | +0.73(+3.28%) |
Dec 12, 2023 | 22.37 | 22.41 | 22.27 | 22.41 | 1,535,233 | +0.06(+0.26%) |
Dec 11, 2023 | 22.30 | 22.36 | 22.24 | 22.36 | 1,438,808 | -0.01(-0.04%) |
Dec 08, 2023 | 22.24 | 22.43 | 22.22 | 22.37 | 1,559,986 | +0.08(+0.35%) |
Dec 07, 2023 | 22.24 | 22.33 | 22.10 | 22.29 | 1,641,820 | +0.20(+0.89%) |
Dec 06, 2023 | 22.34 | 22.36 | 22.07 | 22.09 | 2,337,815 | +0.20(+0.90%) |
Dec 05, 2023 | 21.89 | 21.97 | 21.83 | 21.90 | 2,269,053 | -0.21(-0.93%) |
Dec 04, 2023 | 22.12 | 22.27 | 22.08 | 22.10 | 2,673,511 | -0.37(-1.66%) |
Dec 01, 2023 | 22.07 | 22.49 | 22.05 | 22.47 | 1,947,074 | +0.47(+2.14%) |
Nov 30, 2023 | 21.97 | 22.08 | 21.88 | 22.00 | 1,892,760 | +0.05(+0.22%) |
Nov 29, 2023 | 22.01 | 22.05 | 21.88 | 21.95 | 1,325,908 | -0.11(-0.49%) |
Nov 28, 2023 | 21.96 | 22.13 | 21.90 | 22.06 | 1,925,531 | +0.24(+1.12%) |
Nov 27, 2023 | 21.83 | 21.86 | 21.75 | 21.82 | 1,090,393 | -0.19(-0.85%) |
Nov 24, 2023 | 21.88 | 22.01 | 21.88 | 22.00 | 746,063 | +0.20(+0.90%) |
Nov 22, 2023 | 21.84 | 21.86 | 21.71 | 21.81 | 1,817,201 | -0.08(-0.36%) |
Nov 21, 2023 | 21.96 | 22.01 | 21.84 | 21.89 | 1,947,088 | -0.03(-0.13%) |
Nov 20, 2023 | 21.76 | 21.95 | 21.75 | 21.91 | 1,479,078 | +0.15(+0.68%) |
Nov 17, 2023 | 21.65 | 21.77 | 21.61 | 21.77 | 1,576,811 | +0.23(+1.05%) |
Nov 16, 2023 | 21.56 | 21.65 | 21.46 | 21.54 | 1,867,986 | -0.21(-0.95%) |
Nov 15, 2023 | 21.79 | 21.87 | 21.71 | 21.75 | 1,651,445 | +0.00(+0.00%) |
Nov 14, 2023 | 21.48 | 21.77 | 21.48 | 21.75 | 1,592,880 | +0.69(+3.26%) |
Nov 13, 2023 | 20.88 | 21.08 | 20.85 | 21.06 | 1,386,343 | +0.11(+0.51%) |
Nov 10, 2023 | 20.88 | 20.97 | 20.72 | 20.95 | 1,469,856 | -0.02(-0.09%) |
Nov 09, 2023 | 21.21 | 21.29 | 20.96 | 20.97 | 1,463,485 | -0.12(-0.56%) |
Nov 08, 2023 | 21.21 | 21.26 | 21.04 | 21.09 | 2,079,733 | +0.05(+0.23%) |
Nov 07, 2023 | 21.02 | 21.09 | 20.96 | 21.04 | 2,063,428 | -0.25(-1.15%) |
Nov 06, 2023 | 21.40 | 21.40 | 21.23 | 21.29 | 1,612,570 | -0.09(-0.41%) |
Nov 03, 2023 | 21.30 | 21.43 | 21.26 | 21.38 | 1,478,266 | +0.25(+1.21%) |
Nov 02, 2023 | 21.01 | 21.12 | 20.95 | 21.12 | 2,708,076 | +0.42(+2.04%) |
Nov 01, 2023 | 20.49 | 20.71 | 20.45 | 20.70 | 2,208,414 | +0.37(+1.83%) |
Oct 31, 2023 | 20.24 | 20.33 | 20.17 | 20.33 | 1,626,864 | -0.06(-0.29%) |
Oct 30, 2023 | 20.38 | 20.43 | 20.26 | 20.39 | 2,310,538 | +0.25(+1.22%) |
Oct 27, 2023 | 20.33 | 20.36 | 20.05 | 20.14 | 3,011,052 | -0.06(-0.29%) |
Oct 26, 2023 | 20.25 | 20.31 | 20.10 | 20.20 | 3,475,109 | -0.04(-0.19%) |
Oct 25, 2023 | 20.35 | 20.43 | 20.23 | 20.24 | 3,254,391 | -0.26(-1.29%) |
Oct 24, 2023 | 20.44 | 20.55 | 20.39 | 20.50 | 2,684,695 | +0.24(+1.21%) |
Oct 23, 2023 | 20.19 | 20.43 | 20.10 | 20.26 | 3,286,977 | +0.04(+0.19%) |
Oct 20, 2023 | 20.39 | 20.42 | 20.20 | 20.22 | 2,092,652 | -0.35(-1.71%) |
Oct 19, 2023 | 20.63 | 20.80 | 20.52 | 20.57 | 4,279,722 | -0.24(-1.13%) |
Oct 18, 2023 | 21.02 | 21.04 | 20.78 | 20.81 | 2,918,830 | -0.34(-1.62%) |
Oct 17, 2023 | 20.91 | 21.24 | 20.90 | 21.15 | 1,557,148 | +0.09(+0.42%) |
Oct 16, 2023 | 20.88 | 21.07 | 20.83 | 21.06 | 860,482 | +0.32(+1.56%) |
Oct 13, 2023 | 20.86 | 20.94 | 20.67 | 20.74 | 3,481,192 | -0.06(-0.28%) |
Oct 12, 2023 | 21.18 | 21.18 | 20.72 | 20.80 | 3,239,410 | -0.50(-2.35%) |
Oct 11, 2023 | 21.36 | 21.39 | 21.15 | 21.30 | 1,542,815 | +0.00(+0.00%) |
Oct 10, 2023 | 21.15 | 21.35 | 21.13 | 21.30 | 2,507,374 | +0.26(+1.26%) |
Oct 09, 2023 | 20.79 | 21.06 | 20.78 | 21.03 | 1,540,829 | +0.04(+0.19%) |
Oct 06, 2023 | 20.67 | 21.07 | 20.55 | 20.99 | 1,579,316 | +0.32(+1.56%) |
Oct 05, 2023 | 20.55 | 20.71 | 20.53 | 20.67 | 2,417,676 | +0.19(+0.91%) |
Oct 04, 2023 | 20.49 | 20.51 | 20.27 | 20.48 | 1,558,247 | +0.11(+0.53%) |
Oct 03, 2023 | 20.44 | 20.55 | 20.29 | 20.38 | 1,465,786 | -0.27(-1.33%) |