Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.62 | 22.64 | 22.60 | 22.60 | 953 | -0.14(-0.62%) |
Dec 28, 2023 | 22.76 | 22.76 | 22.74 | 22.74 | 574 | +0.11(+0.49%) |
Dec 27, 2023 | 22.52 | 22.63 | 22.52 | 22.63 | 2,388 | +0.06(+0.26%) |
Dec 26, 2023 | 22.41 | 22.57 | 22.39 | 22.57 | 1,010 | +0.18(+0.80%) |
Dec 22, 2023 | 22.40 | 22.49 | 22.35 | 22.39 | 1,520 | -0.39(-1.69%) |
Dec 21, 2023 | 22.72 | 22.78 | 22.61 | 22.78 | 423 | +0.24(+1.05%) |
Dec 20, 2023 | 22.87 | 22.87 | 22.40 | 22.54 | 8,077 | -0.30(-1.32%) |
Dec 19, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 16 | +0.36(+1.61%) |
Dec 18, 2023 | 22.50 | 22.51 | 22.46 | 22.48 | 1,580 | -0.10(-0.43%) |
Dec 15, 2023 | 22.56 | 22.58 | 22.56 | 22.58 | 258 | -0.17(-0.74%) |
Dec 14, 2023 | 22.82 | 22.82 | 22.72 | 22.75 | 921 | +0.09(+0.40%) |
Dec 13, 2023 | 22.03 | 22.66 | 22.03 | 22.66 | 183 | +0.38(+1.70%) |
Dec 12, 2023 | 22.20 | 22.28 | 22.20 | 22.28 | 266 | -0.04(-0.20%) |
Dec 11, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 35 | -0.00(-0.02%) |
Dec 08, 2023 | 22.24 | 22.33 | 22.21 | 22.33 | 1,039 | -0.03(-0.11%) |
Dec 07, 2023 | 22.32 | 22.35 | 22.27 | 22.35 | 1,964 | +0.07(+0.31%) |
Dec 06, 2023 | 22.44 | 22.44 | 22.28 | 22.28 | 389 | +0.00(+0.00%) |
Dec 05, 2023 | 22.32 | 22.40 | 22.28 | 22.28 | 572 | -0.18(-0.79%) |
Dec 04, 2023 | 22.51 | 22.56 | 22.40 | 22.46 | 6,451 | -0.02(-0.09%) |
Dec 01, 2023 | 22.13 | 22.48 | 22.13 | 22.48 | 957 | +0.46(+2.11%) |
Nov 30, 2023 | 22.00 | 22.02 | 21.93 | 22.02 | 312 | -0.05(-0.22%) |
Nov 29, 2023 | 21.95 | 22.06 | 21.95 | 22.06 | 390 | +0.20(+0.91%) |
Nov 28, 2023 | 21.91 | 21.91 | 21.74 | 21.87 | 444 | +0.08(+0.36%) |
Nov 27, 2023 | 21.69 | 21.79 | 21.68 | 21.79 | 28,923 | +0.09(+0.41%) |
Nov 24, 2023 | 21.70 | 21.70 | 21.69 | 21.70 | 238 | -0.03(-0.14%) |
Nov 22, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 101 | +0.14(+0.64%) |
Nov 21, 2023 | 21.70 | 21.70 | 21.57 | 21.59 | 400 | -0.03(-0.14%) |
Nov 20, 2023 | 21.43 | 21.62 | 21.42 | 21.62 | 1,732 | +0.30(+1.39%) |
Nov 17, 2023 | 21.19 | 21.32 | 21.19 | 21.32 | 262 | +0.20(+0.94%) |
Nov 16, 2023 | 21.01 | 21.12 | 21.01 | 21.12 | 173 | -0.34(-1.57%) |
Nov 15, 2023 | 21.50 | 21.50 | 21.25 | 21.46 | 7,134 | +0.16(+0.74%) |
Nov 14, 2023 | 21.00 | 21.30 | 21.00 | 21.30 | 3,388 | +0.46(+2.18%) |
Nov 13, 2023 | 20.79 | 20.89 | 20.79 | 20.85 | 2,404 | -0.23(-1.08%) |
Nov 10, 2023 | 20.86 | 21.08 | 20.82 | 21.08 | 518 | +0.04(+0.21%) |
Nov 09, 2023 | 21.20 | 21.20 | 20.97 | 21.03 | 434 | -0.13(-0.63%) |
Nov 08, 2023 | 21.26 | 21.26 | 21.12 | 21.16 | 1,594 | -0.12(-0.55%) |
Nov 07, 2023 | 21.17 | 21.28 | 21.17 | 21.28 | 377 | +0.12(+0.56%) |
Nov 06, 2023 | 21.11 | 21.16 | 21.07 | 21.16 | 609 | -0.09(-0.42%) |
Nov 03, 2023 | 21.14 | 21.25 | 21.14 | 21.25 | 721 | +0.61(+2.97%) |
Nov 02, 2023 | 20.36 | 20.64 | 20.36 | 20.64 | 1,154 | +0.53(+2.66%) |
Nov 01, 2023 | 20.11 | 20.11 | 19.92 | 20.11 | 1,360 | +0.03(+0.15%) |
Oct 31, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 123 | -0.08(-0.42%) |
Oct 30, 2023 | 20.09 | 20.18 | 19.97 | 20.16 | 7,237 | +0.20(+1.02%) |
Oct 27, 2023 | 20.08 | 20.08 | 19.83 | 19.96 | 1,251 | -0.02(-0.10%) |
Oct 26, 2023 | 20.01 | 20.11 | 19.93 | 19.98 | 790 | -0.39(-1.92%) |
Oct 25, 2023 | 20.46 | 20.46 | 20.30 | 20.37 | 411 | -0.09(-0.46%) |
Oct 24, 2023 | 20.27 | 20.49 | 20.27 | 20.46 | 1,644 | +0.21(+1.02%) |
Oct 23, 2023 | 20.28 | 20.34 | 20.20 | 20.25 | 1,500 | +0.06(+0.29%) |
Oct 20, 2023 | 20.29 | 20.29 | 20.15 | 20.20 | 521 | -0.20(-0.97%) |
Oct 19, 2023 | 20.46 | 20.52 | 20.39 | 20.39 | 491 | -0.23(-1.10%) |
Oct 18, 2023 | 20.68 | 20.73 | 20.57 | 20.62 | 775 | -0.06(-0.29%) |
Oct 17, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 164 | +0.29(+1.41%) |
Oct 16, 2023 | 20.00 | 20.43 | 20.39 | 20.39 | 3,702 | +0.35(+1.75%) |
Oct 13, 2023 | 20.08 | 20.08 | 19.96 | 20.04 | 1,982 | -0.14(-0.70%) |
Oct 12, 2023 | 20.01 | 20.19 | 20.01 | 20.19 | 437 | -0.25(-1.21%) |
Oct 11, 2023 | 20.54 | 20.54 | 20.36 | 20.43 | 352 | -0.02(-0.10%) |
Oct 10, 2023 | 20.53 | 20.54 | 20.45 | 20.45 | 1,205 | +0.23(+1.12%) |
Oct 09, 2023 | 19.96 | 20.22 | 19.94 | 20.22 | 1,533 | +0.08(+0.42%) |
Oct 06, 2023 | 19.78 | 20.14 | 19.70 | 20.14 | 1,453 | +0.22(+1.12%) |
Oct 05, 2023 | 19.96 | 19.96 | 19.92 | 19.92 | 139 | -0.13(-0.64%) |
Oct 04, 2023 | 20.02 | 20.05 | 19.87 | 20.05 | 2,777 | -0.08(-0.39%) |
Oct 03, 2023 | 20.30 | 20.30 | 20.12 | 20.13 | 1,177 | -0.42(-2.02%) |