Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.66 | 21.70 | 21.55 | 21.57 | 27,542 | -0.16(-0.74%) |
Dec 28, 2023 | 21.78 | 21.85 | 21.66 | 21.73 | 59,550 | -0.01(-0.05%) |
Dec 27, 2023 | 21.89 | 21.89 | 21.71 | 21.74 | 26,018 | -0.18(-0.82%) |
Dec 26, 2023 | 21.59 | 21.97 | 21.59 | 21.92 | 42,197 | +0.30(+1.39%) |
Dec 22, 2023 | 21.70 | 21.70 | 21.59 | 21.62 | 24,293 | -0.04(-0.18%) |
Dec 21, 2023 | 21.53 | 21.70 | 21.53 | 21.66 | 45,694 | +0.14(+0.65%) |
Dec 20, 2023 | 21.64 | 21.80 | 21.47 | 21.52 | 115,330 | -0.13(-0.60%) |
Dec 19, 2023 | 21.76 | 21.79 | 21.61 | 21.65 | 38,981 | -0.18(-0.82%) |
Dec 18, 2023 | 22.00 | 22.00 | 21.76 | 21.83 | 35,440 | -0.15(-0.68%) |
Dec 15, 2023 | 21.85 | 22.07 | 21.84 | 21.98 | 53,270 | +0.04(+0.16%) |
Dec 14, 2023 | 21.95 | 22.04 | 21.87 | 21.95 | 28,134 | +0.03(+0.14%) |
Dec 13, 2023 | 22.05 | 22.05 | 21.82 | 21.91 | 117,540 | -0.20(-0.88%) |
Dec 12, 2023 | 21.99 | 22.20 | 21.99 | 22.11 | 19,361 | +0.11(+0.50%) |
Dec 11, 2023 | 22.00 | 22.16 | 21.90 | 22.00 | 38,172 | -0.17(-0.77%) |
Dec 08, 2023 | 22.18 | 22.32 | 22.03 | 22.17 | 58,495 | -0.00(-0.02%) |
Dec 07, 2023 | 22.08 | 22.24 | 22.04 | 22.18 | 33,414 | +0.18(+0.80%) |
Dec 06, 2023 | 22.29 | 22.40 | 21.97 | 22.00 | 91,418 | -0.27(-1.21%) |
Dec 05, 2023 | 22.18 | 22.32 | 22.12 | 22.27 | 36,133 | +0.18(+0.81%) |
Dec 04, 2023 | 22.00 | 22.24 | 21.98 | 22.09 | 52,677 | +0.05(+0.23%) |
Dec 01, 2023 | 21.90 | 22.25 | 21.84 | 22.04 | 34,569 | +0.09(+0.41%) |
Nov 30, 2023 | 21.82 | 22.05 | 21.81 | 21.95 | 68,987 | +0.22(+1.01%) |
Nov 29, 2023 | 21.59 | 21.76 | 21.54 | 21.73 | 38,046 | +0.12(+0.56%) |
Nov 28, 2023 | 21.73 | 21.73 | 21.54 | 21.61 | 37,501 | -0.04(-0.18%) |
Nov 27, 2023 | 21.88 | 21.88 | 21.59 | 21.65 | 48,154 | -0.28(-1.28%) |
Nov 24, 2023 | 22.06 | 22.19 | 21.93 | 21.93 | 11,051 | -0.21(-0.97%) |
Nov 22, 2023 | 22.12 | 22.36 | 22.12 | 22.14 | 35,273 | -0.04(-0.17%) |
Nov 21, 2023 | 22.30 | 22.34 | 22.12 | 22.18 | 37,462 | +0.09(+0.42%) |
Nov 20, 2023 | 22.07 | 22.13 | 21.92 | 22.09 | 20,364 | +0.02(+0.09%) |
Nov 17, 2023 | 22.26 | 22.26 | 22.02 | 22.07 | 44,126 | -0.20(-0.90%) |
Nov 16, 2023 | 22.07 | 22.33 | 21.92 | 22.27 | 53,125 | +0.14(+0.63%) |
Nov 15, 2023 | 22.31 | 22.31 | 22.00 | 22.13 | 49,173 | -0.26(-1.16%) |
Nov 14, 2023 | 22.21 | 22.41 | 22.21 | 22.39 | 127,187 | +0.10(+0.45%) |
Nov 13, 2023 | 21.66 | 22.33 | 21.66 | 22.29 | 129,862 | +0.56(+2.58%) |
Nov 10, 2023 | 21.88 | 21.88 | 21.67 | 21.73 | 26,932 | -0.18(-0.82%) |
Nov 09, 2023 | 22.02 | 22.04 | 21.82 | 21.91 | 47,405 | -0.22(-0.99%) |
Nov 08, 2023 | 21.99 | 22.32 | 21.99 | 22.13 | 48,128 | +0.16(+0.73%) |
Nov 07, 2023 | 22.17 | 22.27 | 21.92 | 21.97 | 36,759 | -0.31(-1.39%) |
Nov 06, 2023 | 22.28 | 22.39 | 22.26 | 22.28 | 67,680 | -0.03(-0.13%) |
Nov 03, 2023 | 21.99 | 22.38 | 21.96 | 22.31 | 50,254 | +0.36(+1.64%) |
Nov 02, 2023 | 22.03 | 22.22 | 21.94 | 21.95 | 77,074 | -0.18(-0.81%) |
Nov 01, 2023 | 22.23 | 22.24 | 22.00 | 22.13 | 38,762 | -0.11(-0.49%) |
Oct 31, 2023 | 22.11 | 22.34 | 22.11 | 22.24 | 43,102 | +0.06(+0.27%) |
Oct 30, 2023 | 22.17 | 22.29 | 22.13 | 22.18 | 55,866 | -0.09(-0.42%) |
Oct 27, 2023 | 22.15 | 22.34 | 22.15 | 22.27 | 59,195 | +0.12(+0.56%) |
Oct 26, 2023 | 22.28 | 22.32 | 22.12 | 22.15 | 175,801 | -0.10(-0.45%) |
Oct 25, 2023 | 22.30 | 22.36 | 22.07 | 22.25 | 114,526 | -0.07(-0.31%) |
Oct 24, 2023 | 22.49 | 22.53 | 22.29 | 22.32 | 109,026 | -0.33(-1.46%) |
Oct 23, 2023 | 22.73 | 22.78 | 22.60 | 22.65 | 151,923 | -0.15(-0.66%) |
Oct 20, 2023 | 23.08 | 23.24 | 22.74 | 22.80 | 155,110 | -0.30(-1.30%) |
Oct 19, 2023 | 22.57 | 23.15 | 22.57 | 23.10 | 60,274 | +0.38(+1.67%) |
Oct 18, 2023 | 22.64 | 22.76 | 22.63 | 22.72 | 59,936 | +0.14(+0.62%) |
Oct 17, 2023 | 22.62 | 22.70 | 22.50 | 22.58 | 85,818 | -0.04(-0.18%) |
Oct 16, 2023 | 22.74 | 22.74 | 22.58 | 22.62 | 38,088 | -0.18(-0.79%) |
Oct 13, 2023 | 22.94 | 22.96 | 22.67 | 22.80 | 38,214 | -0.05(-0.22%) |
Oct 12, 2023 | 22.60 | 22.96 | 22.32 | 22.85 | 65,636 | +0.26(+1.15%) |
Oct 11, 2023 | 22.37 | 22.59 | 22.32 | 22.59 | 30,685 | +0.17(+0.76%) |
Oct 10, 2023 | 22.46 | 22.50 | 22.38 | 22.42 | 51,764 | -0.14(-0.62%) |
Oct 09, 2023 | 22.72 | 22.72 | 22.52 | 22.56 | 25,139 | -0.18(-0.79%) |
Oct 06, 2023 | 22.85 | 22.85 | 22.68 | 22.74 | 27,839 | -0.07(-0.31%) |
Oct 05, 2023 | 22.33 | 22.92 | 22.32 | 22.81 | 86,817 | +0.40(+1.78%) |
Oct 04, 2023 | 22.36 | 22.53 | 22.31 | 22.41 | 38,721 | -0.09(-0.40%) |
Oct 03, 2023 | 22.47 | 22.54 | 22.37 | 22.50 | 44,520 | -0.02(-0.09%) |