Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.17 | 22.25 | 21.95 | 22.14 | 595,696 | -0.12(-0.53%) |
Dec 28, 2023 | 22.01 | 22.27 | 22.01 | 22.25 | 511,397 | +0.14(+0.63%) |
Dec 27, 2023 | 22.40 | 22.45 | 22.04 | 22.12 | 643,384 | -0.26(-1.15%) |
Dec 26, 2023 | 22.65 | 22.66 | 22.37 | 22.37 | 977,288 | -0.15(-0.66%) |
Dec 22, 2023 | 22.38 | 22.72 | 22.37 | 22.52 | 836,078 | +0.18(+0.80%) |
Dec 21, 2023 | 22.06 | 22.34 | 21.97 | 22.34 | 643,280 | +0.42(+1.90%) |
Dec 20, 2023 | 22.19 | 22.43 | 21.90 | 21.93 | 891,151 | -0.36(-1.60%) |
Dec 19, 2023 | 21.61 | 22.38 | 21.61 | 22.28 | 1,182,385 | +0.73(+3.40%) |
Dec 18, 2023 | 22.00 | 22.02 | 21.53 | 21.55 | 959,148 | -0.41(-1.85%) |
Dec 15, 2023 | 22.12 | 22.17 | 21.65 | 21.96 | 3,876,488 | -0.26(-1.16%) |
Dec 14, 2023 | 22.02 | 22.52 | 22.00 | 22.22 | 1,084,371 | +0.38(+1.72%) |
Dec 13, 2023 | 21.33 | 21.88 | 21.14 | 21.84 | 1,253,839 | +0.49(+2.32%) |
Dec 12, 2023 | 21.07 | 21.44 | 20.91 | 21.34 | 894,153 | +0.25(+1.17%) |
Dec 11, 2023 | 20.82 | 21.13 | 20.79 | 21.10 | 807,038 | +0.31(+1.48%) |
Dec 08, 2023 | 20.85 | 20.86 | 20.56 | 20.79 | 728,881 | -0.06(-0.28%) |
Dec 07, 2023 | 20.87 | 20.96 | 20.68 | 20.85 | 766,812 | -0.04(-0.19%) |
Dec 06, 2023 | 20.63 | 20.91 | 20.56 | 20.89 | 677,473 | +0.37(+1.78%) |
Dec 05, 2023 | 20.91 | 20.96 | 20.42 | 20.52 | 894,733 | -0.41(-1.94%) |
Dec 04, 2023 | 20.60 | 20.96 | 20.56 | 20.93 | 802,737 | +0.27(+1.29%) |
Dec 01, 2023 | 20.32 | 20.70 | 20.17 | 20.66 | 1,218,827 | +0.28(+1.36%) |
Nov 30, 2023 | 20.23 | 20.88 | 20.14 | 20.38 | 904,444 | +0.27(+1.33%) |
Nov 29, 2023 | 20.46 | 20.48 | 20.04 | 20.12 | 1,002,528 | -0.16(-0.77%) |
Nov 28, 2023 | 20.38 | 20.39 | 20.19 | 20.27 | 675,178 | -0.18(-0.86%) |
Nov 27, 2023 | 20.43 | 20.60 | 20.36 | 20.45 | 745,154 | -0.05(-0.24%) |
Nov 24, 2023 | 20.66 | 20.81 | 20.46 | 20.50 | 252,293 | -0.10(-0.48%) |
Nov 22, 2023 | 20.71 | 20.83 | 20.45 | 20.60 | 557,469 | -0.11(-0.52%) |
Nov 21, 2023 | 20.59 | 20.95 | 20.55 | 20.70 | 611,850 | +0.09(+0.43%) |
Nov 20, 2023 | 20.13 | 20.66 | 20.08 | 20.62 | 1,001,999 | +0.35(+1.74%) |
Nov 17, 2023 | 20.21 | 20.28 | 19.97 | 20.26 | 1,074,510 | +0.16(+0.78%) |
Nov 16, 2023 | 20.09 | 20.23 | 19.97 | 20.11 | 681,790 | +0.05(+0.24%) |
Nov 15, 2023 | 19.39 | 20.10 | 19.39 | 20.06 | 917,145 | +0.62(+3.18%) |
Nov 14, 2023 | 19.43 | 19.65 | 19.29 | 19.44 | 764,780 | +0.49(+2.59%) |
Nov 13, 2023 | 18.73 | 19.11 | 18.68 | 18.95 | 757,848 | +0.14(+0.73%) |
Nov 10, 2023 | 18.91 | 19.00 | 18.63 | 18.81 | 632,531 | +0.00(+0.00%) |
Nov 09, 2023 | 19.40 | 19.40 | 18.75 | 18.81 | 782,061 | -0.59(-3.03%) |
Nov 08, 2023 | 19.28 | 19.50 | 19.05 | 19.40 | 900,269 | +0.07(+0.35%) |
Nov 07, 2023 | 19.23 | 19.84 | 19.16 | 19.33 | 1,743,689 | +0.15(+0.77%) |
Nov 06, 2023 | 19.45 | 19.58 | 19.10 | 19.19 | 1,209,473 | -0.20(-1.01%) |
Nov 03, 2023 | 19.29 | 19.64 | 19.29 | 19.38 | 878,516 | +0.37(+1.96%) |
Nov 02, 2023 | 18.95 | 19.14 | 18.68 | 19.01 | 1,123,072 | +0.25(+1.31%) |
Nov 01, 2023 | 18.79 | 18.89 | 18.62 | 18.76 | 727,344 | -0.07(-0.36%) |
Oct 31, 2023 | 18.71 | 18.85 | 18.64 | 18.83 | 765,302 | +0.14(+0.73%) |
Oct 30, 2023 | 18.78 | 18.90 | 18.51 | 18.70 | 668,163 | +0.07(+0.37%) |
Oct 27, 2023 | 18.94 | 18.94 | 18.58 | 18.63 | 697,882 | -0.19(-0.99%) |
Oct 26, 2023 | 18.97 | 19.03 | 18.73 | 18.81 | 759,115 | -0.13(-0.67%) |
Oct 25, 2023 | 19.14 | 19.16 | 18.81 | 18.94 | 694,730 | -0.35(-1.83%) |
Oct 24, 2023 | 19.21 | 19.49 | 19.03 | 19.29 | 646,912 | +0.09(+0.46%) |
Oct 23, 2023 | 19.25 | 19.30 | 19.08 | 19.21 | 891,323 | -0.12(-0.61%) |
Oct 20, 2023 | 19.64 | 19.91 | 19.32 | 19.32 | 1,018,992 | -0.28(-1.45%) |
Oct 19, 2023 | 19.75 | 19.89 | 19.50 | 19.61 | 782,134 | -0.14(-0.69%) |
Oct 18, 2023 | 19.80 | 19.94 | 19.69 | 19.74 | 663,208 | -0.21(-1.03%) |
Oct 17, 2023 | 19.75 | 20.17 | 19.75 | 19.95 | 1,132,497 | +0.24(+1.19%) |
Oct 16, 2023 | 19.71 | 19.98 | 19.60 | 19.71 | 1,396,316 | +0.14(+0.70%) |
Oct 13, 2023 | 19.67 | 19.92 | 19.54 | 19.58 | 1,362,142 | -0.08(-0.40%) |
Oct 12, 2023 | 20.25 | 20.30 | 19.62 | 19.66 | 757,683 | -0.62(-3.04%) |
Oct 11, 2023 | 20.54 | 20.66 | 20.19 | 20.27 | 846,269 | -0.25(-1.19%) |
Oct 10, 2023 | 20.58 | 20.68 | 20.35 | 20.52 | 935,309 | +0.10(+0.48%) |
Oct 09, 2023 | 20.34 | 20.43 | 20.07 | 20.42 | 728,064 | +0.22(+1.07%) |
Oct 06, 2023 | 20.24 | 20.52 | 20.07 | 20.20 | 1,068,188 | -0.13(-0.63%) |
Oct 05, 2023 | 20.46 | 20.55 | 20.22 | 20.33 | 668,749 | -0.06(-0.29%) |
Oct 04, 2023 | 20.31 | 20.49 | 20.15 | 20.39 | 909,006 | +0.01(+0.05%) |
Oct 03, 2023 | 20.70 | 20.72 | 20.28 | 20.38 | 1,311,635 | -0.39(-1.89%) |