Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.18 | 22.18 | 22.01 | 22.02 | 31,413 | -0.05(-0.25%) |
Dec 28, 2023 | 22.22 | 22.22 | 22.02 | 22.08 | 14,950 | -0.01(-0.04%) |
Dec 27, 2023 | 22.01 | 22.15 | 22.00 | 22.09 | 14,518 | +0.08(+0.38%) |
Dec 26, 2023 | 22.02 | 22.05 | 21.95 | 22.01 | 5,145 | -0.04(-0.18%) |
Dec 22, 2023 | 22.04 | 22.06 | 21.99 | 22.04 | 3,385 | -0.07(-0.31%) |
Dec 21, 2023 | 22.00 | 22.11 | 22.00 | 22.11 | 12,378 | +0.10(+0.45%) |
Dec 20, 2023 | 22.01 | 22.05 | 21.93 | 22.01 | 23,418 | +0.01(+0.05%) |
Dec 19, 2023 | 22.12 | 22.12 | 21.95 | 22.00 | 25,711 | +0.07(+0.33%) |
Dec 18, 2023 | 21.93 | 21.95 | 21.91 | 21.93 | 2,021 | +0.02(+0.11%) |
Dec 15, 2023 | 22.11 | 22.11 | 21.85 | 21.91 | 10,442 | -0.03(-0.13%) |
Dec 14, 2023 | 21.90 | 22.18 | 21.83 | 21.93 | 29,532 | +0.21(+0.98%) |
Dec 13, 2023 | 21.58 | 21.78 | 21.58 | 21.72 | 10,034 | +0.18(+0.83%) |
Dec 12, 2023 | 21.69 | 21.69 | 21.48 | 21.54 | 7,333 | +0.03(+0.16%) |
Dec 11, 2023 | 21.63 | 21.63 | 21.44 | 21.51 | 5,308 | -0.02(-0.07%) |
Dec 08, 2023 | 21.52 | 21.59 | 21.47 | 21.53 | 4,944 | -0.13(-0.61%) |
Dec 07, 2023 | 21.58 | 21.66 | 21.56 | 21.66 | 6,372 | +0.10(+0.48%) |
Dec 06, 2023 | 21.60 | 21.62 | 21.52 | 21.55 | 8,844 | +0.07(+0.34%) |
Dec 05, 2023 | 21.45 | 21.55 | 21.42 | 21.48 | 7,188 | +0.06(+0.30%) |
Dec 04, 2023 | 21.45 | 21.45 | 21.38 | 21.42 | 9,719 | -0.03(-0.16%) |
Dec 01, 2023 | 21.31 | 21.45 | 21.31 | 21.45 | 9,756 | +0.05(+0.23%) |
Nov 30, 2023 | 21.37 | 21.40 | 21.30 | 21.40 | 6,835 | +0.04(+0.18%) |
Nov 29, 2023 | 21.41 | 21.41 | 21.34 | 21.36 | 6,571 | +0.10(+0.46%) |
Nov 28, 2023 | 21.25 | 21.31 | 21.22 | 21.27 | 1,962 | +0.00(+0.00%) |
Nov 27, 2023 | 21.35 | 21.35 | 20.96 | 21.27 | 8,941 | +0.09(+0.41%) |
Nov 24, 2023 | 20.92 | 21.24 | 20.92 | 21.18 | 8,532 | -0.08(-0.37%) |
Nov 22, 2023 | 21.25 | 21.26 | 21.18 | 21.26 | 2,050 | +0.08(+0.37%) |
Nov 21, 2023 | 21.21 | 21.23 | 21.12 | 21.18 | 10,787 | -0.02(-0.08%) |
Nov 20, 2023 | 21.10 | 21.19 | 21.08 | 21.19 | 11,875 | +0.07(+0.34%) |
Nov 17, 2023 | 21.08 | 21.17 | 21.08 | 21.12 | 6,590 | -0.02(-0.08%) |
Nov 16, 2023 | 21.16 | 21.16 | 21.02 | 21.14 | 12,138 | +0.10(+0.50%) |
Nov 15, 2023 | 21.01 | 21.08 | 20.98 | 21.03 | 4,401 | -0.10(-0.50%) |
Nov 14, 2023 | 21.14 | 21.14 | 21.02 | 21.14 | 37,447 | +0.19(+0.89%) |
Nov 13, 2023 | 20.89 | 20.95 | 20.84 | 20.95 | 11,188 | +0.07(+0.34%) |
Nov 10, 2023 | 20.82 | 20.89 | 20.82 | 20.88 | 2,094 | -0.01(-0.06%) |
Nov 09, 2023 | 20.93 | 20.93 | 20.87 | 20.89 | 10,460 | -0.07(-0.34%) |
Nov 08, 2023 | 20.97 | 20.97 | 20.89 | 20.96 | 11,583 | +0.08(+0.37%) |
Nov 07, 2023 | 20.87 | 20.94 | 20.83 | 20.89 | 22,329 | -0.02(-0.09%) |
Nov 06, 2023 | 20.83 | 20.92 | 20.82 | 20.91 | 5,573 | +0.04(+0.18%) |
Nov 03, 2023 | 20.93 | 20.93 | 20.83 | 20.87 | 8,462 | +0.18(+0.85%) |
Nov 02, 2023 | 20.60 | 20.75 | 20.60 | 20.69 | 2,419 | +0.15(+0.71%) |
Nov 01, 2023 | 20.58 | 20.62 | 20.55 | 20.55 | 2,453 | +0.05(+0.24%) |
Oct 31, 2023 | 20.46 | 20.53 | 20.46 | 20.50 | 4,276 | +0.04(+0.19%) |
Oct 30, 2023 | 20.45 | 20.56 | 20.45 | 20.46 | 5,408 | -0.06(-0.31%) |
Oct 27, 2023 | 20.58 | 20.59 | 20.49 | 20.52 | 24,951 | +0.01(+0.07%) |
Oct 26, 2023 | 20.47 | 20.55 | 20.45 | 20.51 | 12,430 | +0.00(+0.00%) |
Oct 25, 2023 | 20.61 | 20.61 | 20.45 | 20.51 | 6,644 | -0.05(-0.24%) |
Oct 24, 2023 | 20.64 | 20.64 | 20.52 | 20.56 | 13,171 | +0.06(+0.32%) |
Oct 23, 2023 | 20.40 | 20.49 | 20.40 | 20.49 | 8,713 | +0.01(+0.06%) |
Oct 20, 2023 | 20.45 | 20.48 | 20.40 | 20.48 | 25,388 | +0.05(+0.26%) |
Oct 19, 2023 | 20.42 | 20.52 | 20.42 | 20.43 | 190,516 | -0.02(-0.10%) |
Oct 18, 2023 | 20.52 | 20.52 | 20.45 | 20.45 | 17,630 | -0.10(-0.51%) |
Oct 17, 2023 | 20.57 | 20.62 | 20.55 | 20.55 | 37,216 | -0.07(-0.33%) |
Oct 16, 2023 | 20.65 | 20.68 | 20.62 | 20.62 | 13,399 | -0.11(-0.51%) |
Oct 13, 2023 | 20.72 | 20.73 | 20.68 | 20.73 | 1,391 | +0.11(+0.51%) |
Oct 12, 2023 | 20.72 | 20.72 | 20.62 | 20.62 | 36,649 | -0.08(-0.41%) |
Oct 11, 2023 | 20.70 | 20.72 | 20.69 | 20.70 | 3,478 | +0.03(+0.13%) |
Oct 10, 2023 | 20.73 | 20.73 | 20.54 | 20.68 | 217,836 | +0.03(+0.14%) |
Oct 09, 2023 | 20.59 | 20.65 | 20.56 | 20.65 | 14,057 | +0.13(+0.63%) |
Oct 06, 2023 | 20.50 | 20.54 | 20.50 | 20.52 | 1,356 | -0.06(-0.30%) |
Oct 05, 2023 | 20.59 | 20.59 | 20.53 | 20.58 | 30,092 | +0.04(+0.18%) |
Oct 04, 2023 | 20.47 | 20.59 | 20.46 | 20.54 | 12,821 | +0.00(+0.01%) |
Oct 03, 2023 | 20.65 | 20.65 | 20.54 | 20.54 | 38,618 | -0.16(-0.77%) |