Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.45 | 23.45 | 22.90 | 23.10 | 70,119 | +0.07(+0.30%) |
Dec 28, 2023 | 23.30 | 23.34 | 22.94 | 23.03 | 99,556 | -0.09(-0.39%) |
Dec 27, 2023 | 23.00 | 23.15 | 22.94 | 23.12 | 31,517 | +0.19(+0.81%) |
Dec 26, 2023 | 22.29 | 22.97 | 22.29 | 22.94 | 25,183 | +0.69(+3.12%) |
Dec 22, 2023 | 22.05 | 22.25 | 21.87 | 22.24 | 16,877 | +0.27(+1.25%) |
Dec 21, 2023 | 21.93 | 22.05 | 21.81 | 21.97 | 56,374 | +0.11(+0.52%) |
Dec 20, 2023 | 21.98 | 22.20 | 21.85 | 21.85 | 26,621 | -0.01(-0.04%) |
Dec 19, 2023 | 21.87 | 22.04 | 21.68 | 21.86 | 65,682 | -0.03(-0.16%) |
Dec 18, 2023 | 21.78 | 22.18 | 21.78 | 21.90 | 20,226 | +0.14(+0.63%) |
Dec 15, 2023 | 21.79 | 21.80 | 21.60 | 21.76 | 11,768 | -0.01(-0.05%) |
Dec 14, 2023 | 21.40 | 21.78 | 21.34 | 21.77 | 25,752 | +0.43(+2.00%) |
Dec 13, 2023 | 20.89 | 21.36 | 20.78 | 21.34 | 20,540 | +0.56(+2.68%) |
Dec 12, 2023 | 20.98 | 20.98 | 20.58 | 20.79 | 23,813 | -0.07(-0.36%) |
Dec 11, 2023 | 20.93 | 20.95 | 20.82 | 20.86 | 9,115 | -0.11(-0.54%) |
Dec 08, 2023 | 20.70 | 20.98 | 20.64 | 20.98 | 26,167 | +0.26(+1.27%) |
Dec 07, 2023 | 20.62 | 20.79 | 20.55 | 20.71 | 87,918 | +0.10(+0.48%) |
Dec 06, 2023 | 20.89 | 20.89 | 20.59 | 20.62 | 14,710 | -0.21(-1.00%) |
Dec 05, 2023 | 20.85 | 20.94 | 20.68 | 20.82 | 18,025 | -0.14(-0.68%) |
Dec 04, 2023 | 20.92 | 21.01 | 20.87 | 20.97 | 26,239 | -0.13(-0.60%) |
Dec 01, 2023 | 20.79 | 21.10 | 20.79 | 21.09 | 32,657 | +0.45(+2.18%) |
Nov 30, 2023 | 20.60 | 20.83 | 20.39 | 20.64 | 146,302 | +0.01(+0.03%) |
Nov 29, 2023 | 20.92 | 20.92 | 20.61 | 20.64 | 28,880 | -0.30(-1.44%) |
Nov 28, 2023 | 20.82 | 21.02 | 20.81 | 20.94 | 21,566 | +0.20(+0.96%) |
Nov 27, 2023 | 20.73 | 20.79 | 20.62 | 20.74 | 25,611 | +0.14(+0.70%) |
Nov 24, 2023 | 20.45 | 20.66 | 20.33 | 20.60 | 12,415 | +0.13(+0.65%) |
Nov 22, 2023 | 20.05 | 20.57 | 19.97 | 20.46 | 212,058 | +0.37(+1.84%) |
Nov 21, 2023 | 20.20 | 20.20 | 19.97 | 20.09 | 6,926 | -0.22(-1.07%) |
Nov 20, 2023 | 20.01 | 20.53 | 20.01 | 20.31 | 15,288 | +0.31(+1.57%) |
Nov 17, 2023 | 19.61 | 20.00 | 19.61 | 20.00 | 4,001 | +0.44(+2.26%) |
Nov 16, 2023 | 19.78 | 19.82 | 19.51 | 19.56 | 3,987 | -0.30(-1.50%) |
Nov 15, 2023 | 20.07 | 20.24 | 19.86 | 19.86 | 8,872 | -0.16(-0.81%) |
Nov 14, 2023 | 19.94 | 20.16 | 19.93 | 20.02 | 2,937 | +0.32(+1.62%) |
Nov 13, 2023 | 19.74 | 19.74 | 19.54 | 19.70 | 15,478 | -0.09(-0.43%) |
Nov 10, 2023 | 19.62 | 19.79 | 19.58 | 19.78 | 14,318 | +0.26(+1.31%) |
Nov 09, 2023 | 19.56 | 19.73 | 19.43 | 19.53 | 10,422 | +0.30(+1.56%) |
Nov 08, 2023 | 19.30 | 19.49 | 19.19 | 19.23 | 15,298 | -0.20(-1.03%) |
Nov 07, 2023 | 19.87 | 20.36 | 19.25 | 19.43 | 10,027 | -0.44(-2.19%) |
Nov 06, 2023 | 20.43 | 20.43 | 19.84 | 19.86 | 8,624 | -0.25(-1.22%) |
Nov 03, 2023 | 19.83 | 20.11 | 19.83 | 20.11 | 9,549 | +0.47(+2.39%) |
Nov 02, 2023 | 19.38 | 19.68 | 19.17 | 19.64 | 5,951 | +0.47(+2.44%) |
Nov 01, 2023 | 18.97 | 19.20 | 18.85 | 19.17 | 36,760 | +0.12(+0.64%) |
Oct 31, 2023 | 19.08 | 19.21 | 19.03 | 19.05 | 5,946 | -0.32(-1.63%) |
Oct 30, 2023 | 19.33 | 19.55 | 19.29 | 19.36 | 9,139 | +0.10(+0.51%) |
Oct 27, 2023 | 19.23 | 19.32 | 19.11 | 19.27 | 12,101 | +0.01(+0.06%) |
Oct 26, 2023 | 19.04 | 19.28 | 18.92 | 19.25 | 19,680 | +0.21(+1.12%) |
Oct 25, 2023 | 18.69 | 19.04 | 18.69 | 19.04 | 6,209 | +0.09(+0.48%) |
Oct 24, 2023 | 19.06 | 19.16 | 18.94 | 18.95 | 23,236 | +0.01(+0.05%) |
Oct 23, 2023 | 19.34 | 19.34 | 18.94 | 18.94 | 29,422 | -0.46(-2.39%) |
Oct 20, 2023 | 19.37 | 19.53 | 19.27 | 19.40 | 3,640 | -0.09(-0.46%) |
Oct 19, 2023 | 19.53 | 19.77 | 19.45 | 19.49 | 12,165 | -0.10(-0.52%) |
Oct 18, 2023 | 19.57 | 19.60 | 19.50 | 19.60 | 2,296 | -0.08(-0.40%) |
Oct 17, 2023 | 19.38 | 19.78 | 19.38 | 19.67 | 2,576 | +0.08(+0.41%) |
Oct 16, 2023 | 19.50 | 19.59 | 19.50 | 19.59 | 3,226 | +0.33(+1.73%) |
Oct 13, 2023 | 19.42 | 19.44 | 19.26 | 19.26 | 10,047 | +0.02(+0.09%) |
Oct 12, 2023 | 19.46 | 19.53 | 18.96 | 19.24 | 6,198 | -0.16(-0.83%) |
Oct 11, 2023 | 19.59 | 19.59 | 19.31 | 19.40 | 8,891 | -0.12(-0.63%) |
Oct 10, 2023 | 19.02 | 19.55 | 19.02 | 19.52 | 13,030 | +0.59(+3.13%) |
Oct 09, 2023 | 18.83 | 19.00 | 18.76 | 18.93 | 6,218 | +0.30(+1.63%) |
Oct 06, 2023 | 18.35 | 18.80 | 18.28 | 18.63 | 6,047 | +0.09(+0.46%) |
Oct 05, 2023 | 18.82 | 18.82 | 18.50 | 18.54 | 8,920 | -0.39(-2.06%) |
Oct 04, 2023 | 19.08 | 19.08 | 18.76 | 18.93 | 8,732 | -0.17(-0.90%) |
Oct 03, 2023 | 19.46 | 19.55 | 19.08 | 19.10 | 16,198 | -0.55(-2.81%) |