Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.22 | 21.26 | 21.22 | 21.22 | 52,864 | -0.06(-0.28%) |
Dec 28, 2023 | 21.28 | 21.31 | 21.26 | 21.28 | 248,693 | -0.05(-0.24%) |
Dec 27, 2023 | 21.24 | 21.33 | 21.23 | 21.33 | 74,127 | +0.16(+0.77%) |
Dec 26, 2023 | 21.12 | 21.22 | 21.12 | 21.17 | 24,375 | +0.04(+0.19%) |
Dec 22, 2023 | 21.18 | 21.19 | 21.10 | 21.13 | 94,495 | -0.03(-0.14%) |
Dec 21, 2023 | 21.18 | 21.22 | 21.13 | 21.16 | 46,850 | +0.01(+0.03%) |
Dec 20, 2023 | 21.11 | 21.15 | 21.09 | 21.15 | 41,520 | +0.05(+0.25%) |
Dec 19, 2023 | 21.11 | 21.15 | 21.08 | 21.10 | 23,439 | +0.02(+0.09%) |
Dec 18, 2023 | 21.08 | 21.11 | 21.06 | 21.08 | 32,980 | -0.06(-0.27%) |
Dec 15, 2023 | 21.14 | 21.15 | 21.09 | 21.14 | 53,073 | -0.02(-0.12%) |
Dec 14, 2023 | 21.09 | 21.20 | 21.09 | 21.16 | 33,391 | +0.19(+0.91%) |
Dec 13, 2023 | 20.73 | 20.99 | 20.71 | 20.97 | 45,172 | +0.32(+1.54%) |
Dec 12, 2023 | 20.57 | 20.70 | 20.57 | 20.65 | 37,726 | +0.06(+0.27%) |
Dec 11, 2023 | 20.57 | 20.60 | 20.54 | 20.60 | 57,716 | -0.01(-0.03%) |
Dec 08, 2023 | 20.58 | 20.64 | 20.58 | 20.60 | 37,690 | -0.10(-0.47%) |
Dec 07, 2023 | 20.65 | 20.76 | 20.65 | 20.70 | 63,851 | +0.01(+0.05%) |
Dec 06, 2023 | 20.66 | 20.73 | 20.66 | 20.69 | 204,052 | +0.07(+0.36%) |
Dec 05, 2023 | 20.55 | 20.63 | 20.55 | 20.62 | 45,460 | +0.12(+0.60%) |
Dec 04, 2023 | 20.47 | 20.52 | 20.46 | 20.50 | 28,639 | -0.02(-0.10%) |
Dec 01, 2023 | 20.36 | 20.54 | 20.35 | 20.52 | 133,224 | +0.17(+0.83%) |
Nov 30, 2023 | 20.39 | 20.41 | 20.32 | 20.35 | 59,455 | -0.09(-0.45%) |
Nov 29, 2023 | 20.35 | 20.45 | 20.35 | 20.44 | 43,708 | +0.14(+0.69%) |
Nov 28, 2023 | 20.20 | 20.30 | 20.20 | 20.30 | 63,719 | +0.06(+0.29%) |
Nov 27, 2023 | 20.14 | 20.24 | 20.14 | 20.24 | 57,739 | +0.12(+0.60%) |
Nov 24, 2023 | 20.14 | 20.14 | 20.12 | 20.12 | 25,599 | -0.07(-0.36%) |
Nov 22, 2023 | 20.17 | 20.21 | 20.14 | 20.19 | 39,770 | +0.05(+0.24%) |
Nov 21, 2023 | 20.11 | 20.15 | 20.09 | 20.14 | 61,522 | +0.03(+0.15%) |
Nov 20, 2023 | 20.07 | 20.13 | 20.05 | 20.11 | 37,729 | +0.04(+0.19%) |
Nov 17, 2023 | 20.09 | 20.09 | 20.04 | 20.08 | 45,494 | +0.04(+0.19%) |
Nov 16, 2023 | 19.96 | 20.06 | 19.96 | 20.04 | 105,803 | +0.14(+0.70%) |
Nov 15, 2023 | 19.91 | 19.92 | 19.86 | 19.90 | 35,530 | -0.09(-0.45%) |
Nov 14, 2023 | 19.97 | 20.01 | 19.97 | 19.99 | 41,390 | +0.26(+1.33%) |
Nov 13, 2023 | 19.66 | 19.73 | 19.66 | 19.73 | 33,247 | +0.01(+0.05%) |
Nov 10, 2023 | 19.73 | 19.76 | 19.72 | 19.72 | 41,690 | +0.06(+0.32%) |
Nov 09, 2023 | 19.77 | 19.78 | 19.64 | 19.65 | 45,198 | -0.14(-0.71%) |
Nov 08, 2023 | 19.75 | 19.84 | 19.75 | 19.79 | 52,949 | +0.04(+0.23%) |
Nov 07, 2023 | 19.67 | 19.76 | 19.67 | 19.75 | 24,654 | +0.12(+0.62%) |
Nov 06, 2023 | 19.65 | 19.67 | 19.61 | 19.63 | 70,375 | -0.07(-0.35%) |
Nov 03, 2023 | 19.79 | 19.83 | 19.70 | 19.70 | 38,354 | +0.09(+0.45%) |
Nov 02, 2023 | 19.58 | 19.63 | 19.58 | 19.61 | 37,816 | +0.18(+0.90%) |
Nov 01, 2023 | 19.29 | 19.45 | 19.29 | 19.43 | 48,909 | +0.19(+1.01%) |
Oct 31, 2023 | 19.26 | 19.33 | 19.24 | 19.24 | 449,758 | -0.01(-0.05%) |
Oct 30, 2023 | 19.24 | 19.28 | 19.22 | 19.25 | 35,830 | -0.03(-0.15%) |
Oct 27, 2023 | 19.29 | 19.30 | 19.25 | 19.28 | 68,902 | -0.05(-0.25%) |
Oct 26, 2023 | 19.21 | 19.33 | 19.21 | 19.33 | 41,848 | +0.11(+0.55%) |
Oct 25, 2023 | 19.25 | 19.25 | 19.17 | 19.22 | 44,854 | -0.14(-0.70%) |
Oct 24, 2023 | 19.29 | 19.36 | 19.28 | 19.35 | 4,724,813 | +0.09(+0.45%) |
Oct 23, 2023 | 19.10 | 19.30 | 19.08 | 19.27 | 26,905 | +0.13(+0.65%) |
Oct 20, 2023 | 19.09 | 19.14 | 19.09 | 19.14 | 67,530 | +0.07(+0.35%) |
Oct 19, 2023 | 19.17 | 19.20 | 19.07 | 19.07 | 39,642 | -0.08(-0.40%) |
Oct 18, 2023 | 19.26 | 19.26 | 19.15 | 19.15 | 37,895 | -0.13(-0.65%) |
Oct 17, 2023 | 19.29 | 19.35 | 19.24 | 19.28 | 477,049 | -0.15(-0.75%) |
Oct 16, 2023 | 19.45 | 19.49 | 19.42 | 19.42 | 60,150 | -0.14(-0.69%) |
Oct 13, 2023 | 19.57 | 19.57 | 19.53 | 19.56 | 8,874 | +0.10(+0.53%) |
Oct 12, 2023 | 19.61 | 19.61 | 19.43 | 19.46 | 37,166 | -0.16(-0.82%) |
Oct 11, 2023 | 19.62 | 19.63 | 19.56 | 19.62 | 20,077 | +0.09(+0.47%) |
Oct 10, 2023 | 19.47 | 19.59 | 19.43 | 19.53 | 17,191 | -0.00(-0.02%) |
Oct 09, 2023 | 19.40 | 19.53 | 19.40 | 19.53 | 35,851 | +0.21(+1.10%) |
Oct 06, 2023 | 19.23 | 19.36 | 19.22 | 19.32 | 85,594 | -0.05(-0.28%) |
Oct 05, 2023 | 19.41 | 19.43 | 19.37 | 19.37 | 23,289 | -0.01(-0.07%) |
Oct 04, 2023 | 19.34 | 19.38 | 19.34 | 19.38 | 4,671 | +0.12(+0.62%) |
Oct 03, 2023 | 19.39 | 19.41 | 19.25 | 19.26 | 10,470 | -0.18(-0.93%) |