Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.98 | 23.07 | 22.92 | 23.07 | 4,094 | +0.02(+0.10%) |
Dec 28, 2023 | 23.00 | 23.05 | 22.99 | 23.05 | 3,045 | +0.20(+0.86%) |
Dec 27, 2023 | 22.84 | 22.88 | 22.78 | 22.85 | 15,120 | +0.14(+0.60%) |
Dec 26, 2023 | 22.70 | 22.82 | 22.66 | 22.71 | 10,527 | +0.08(+0.37%) |
Dec 22, 2023 | 22.63 | 22.72 | 22.45 | 22.63 | 53,090 | -0.15(-0.66%) |
Dec 21, 2023 | 22.62 | 22.78 | 22.59 | 22.78 | 15,435 | +0.41(+1.83%) |
Dec 20, 2023 | 22.61 | 22.68 | 22.37 | 22.37 | 20,420 | -0.30(-1.32%) |
Dec 19, 2023 | 22.68 | 22.73 | 22.53 | 22.67 | 12,214 | +0.12(+0.55%) |
Dec 18, 2023 | 22.50 | 22.67 | 22.40 | 22.55 | 10,670 | +0.09(+0.38%) |
Dec 15, 2023 | 22.64 | 22.67 | 22.46 | 22.46 | 11,978 | -0.15(-0.67%) |
Dec 14, 2023 | 22.40 | 22.65 | 22.39 | 22.61 | 15,501 | +0.27(+1.22%) |
Dec 13, 2023 | 22.13 | 22.38 | 22.02 | 22.34 | 16,041 | +0.10(+0.46%) |
Dec 12, 2023 | 22.17 | 22.34 | 22.03 | 22.24 | 15,619 | -0.02(-0.09%) |
Dec 11, 2023 | 22.14 | 22.29 | 22.11 | 22.26 | 5,917 | +0.12(+0.56%) |
Dec 08, 2023 | 22.13 | 22.33 | 22.07 | 22.13 | 7,369 | -0.07(-0.34%) |
Dec 07, 2023 | 22.17 | 22.24 | 22.10 | 22.21 | 8,977 | +0.11(+0.49%) |
Dec 06, 2023 | 22.27 | 22.27 | 22.10 | 22.10 | 17,076 | -0.04(-0.18%) |
Dec 05, 2023 | 22.10 | 22.20 | 22.07 | 22.14 | 25,157 | -0.09(-0.40%) |
Dec 04, 2023 | 22.25 | 22.29 | 22.16 | 22.23 | 20,882 | -0.13(-0.57%) |
Dec 01, 2023 | 22.13 | 22.39 | 22.13 | 22.35 | 10,848 | -0.05(-0.23%) |
Nov 30, 2023 | 22.35 | 22.43 | 22.29 | 22.40 | 23,309 | +0.21(+0.93%) |
Nov 29, 2023 | 22.28 | 22.52 | 22.20 | 22.20 | 10,540 | -0.12(-0.53%) |
Nov 28, 2023 | 22.24 | 22.36 | 22.21 | 22.32 | 6,684 | +0.14(+0.62%) |
Nov 27, 2023 | 22.24 | 22.28 | 22.10 | 22.18 | 11,878 | -0.12(-0.55%) |
Nov 24, 2023 | 22.19 | 22.31 | 22.19 | 22.30 | 1,589 | +0.01(+0.04%) |
Nov 22, 2023 | 22.35 | 22.39 | 22.22 | 22.29 | 24,353 | +0.00(+0.00%) |
Nov 21, 2023 | 22.39 | 22.39 | 22.28 | 22.29 | 15,575 | -0.19(-0.84%) |
Nov 20, 2023 | 22.24 | 22.48 | 22.24 | 22.48 | 12,334 | +0.25(+1.11%) |
Nov 17, 2023 | 22.23 | 22.28 | 22.10 | 22.23 | 9,838 | +0.02(+0.10%) |
Nov 16, 2023 | 22.23 | 22.25 | 22.13 | 22.21 | 12,935 | -0.30(-1.33%) |
Nov 15, 2023 | 22.43 | 22.59 | 22.43 | 22.51 | 2,904 | +0.23(+1.04%) |
Nov 14, 2023 | 22.08 | 22.29 | 22.08 | 22.28 | 5,033 | +0.40(+1.85%) |
Nov 13, 2023 | 21.74 | 21.93 | 21.74 | 21.87 | 17,357 | +0.02(+0.09%) |
Nov 10, 2023 | 21.67 | 22.06 | 21.67 | 21.85 | 18,604 | +0.16(+0.73%) |
Nov 09, 2023 | 21.79 | 21.91 | 21.62 | 21.69 | 9,832 | -0.16(-0.72%) |
Nov 08, 2023 | 21.85 | 21.94 | 21.76 | 21.85 | 29,675 | -0.13(-0.58%) |
Nov 07, 2023 | 21.91 | 21.98 | 21.83 | 21.98 | 11,827 | +0.06(+0.27%) |
Nov 06, 2023 | 22.01 | 22.36 | 21.92 | 21.92 | 23,659 | -0.04(-0.17%) |
Nov 03, 2023 | 21.75 | 21.98 | 21.73 | 21.96 | 37,217 | +0.32(+1.50%) |
Nov 02, 2023 | 21.34 | 21.63 | 21.34 | 21.63 | 130,541 | +0.37(+1.72%) |
Nov 01, 2023 | 21.07 | 21.27 | 21.05 | 21.27 | 20,106 | +0.20(+0.96%) |
Oct 31, 2023 | 21.00 | 21.07 | 20.83 | 21.07 | 35,262 | -0.00(-0.02%) |
Oct 30, 2023 | 21.27 | 21.27 | 21.07 | 21.07 | 15,448 | +0.16(+0.76%) |
Oct 27, 2023 | 21.15 | 21.15 | 20.90 | 20.91 | 6,489 | -0.05(-0.24%) |
Oct 26, 2023 | 20.96 | 21.07 | 20.88 | 20.96 | 155,985 | -0.15(-0.71%) |
Oct 25, 2023 | 21.12 | 21.20 | 21.07 | 21.11 | 4,923 | -0.22(-1.01%) |
Oct 24, 2023 | 21.17 | 21.37 | 21.17 | 21.33 | 5,552 | +0.28(+1.34%) |
Oct 23, 2023 | 21.01 | 21.17 | 20.86 | 21.05 | 8,736 | -0.08(-0.39%) |
Oct 20, 2023 | 21.27 | 21.31 | 21.13 | 21.13 | 12,592 | -0.31(-1.42%) |
Oct 19, 2023 | 21.60 | 21.60 | 21.41 | 21.44 | 5,786 | -0.08(-0.38%) |
Oct 18, 2023 | 21.59 | 21.64 | 21.52 | 21.52 | 9,644 | -0.35(-1.62%) |
Oct 17, 2023 | 21.75 | 21.94 | 21.75 | 21.87 | 6,158 | -0.02(-0.09%) |
Oct 16, 2023 | 21.75 | 22.04 | 21.75 | 21.89 | 15,449 | +0.21(+0.96%) |
Oct 13, 2023 | 21.81 | 21.93 | 21.65 | 21.68 | 10,765 | -0.14(-0.63%) |
Oct 12, 2023 | 22.03 | 22.03 | 21.79 | 21.82 | 5,883 | -0.17(-0.76%) |
Oct 11, 2023 | 22.00 | 22.00 | 21.91 | 21.99 | 4,824 | +0.12(+0.56%) |
Oct 10, 2023 | 21.66 | 22.02 | 21.66 | 21.87 | 141,553 | +0.32(+1.51%) |
Oct 09, 2023 | 21.34 | 21.54 | 21.34 | 21.54 | 3,224 | -0.05(-0.25%) |
Oct 06, 2023 | 21.29 | 21.73 | 21.29 | 21.59 | 6,728 | +0.24(+1.13%) |
Oct 05, 2023 | 21.31 | 21.44 | 21.25 | 21.35 | 10,824 | +0.04(+0.17%) |
Oct 04, 2023 | 21.39 | 21.39 | 21.21 | 21.32 | 8,936 | +0.07(+0.35%) |
Oct 03, 2023 | 21.42 | 21.42 | 21.24 | 21.24 | 3,455 | -0.38(-1.74%) |