Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.73 | 20.80 | 20.73 | 20.74 | 180,011 | -0.01(-0.05%) |
Dec 28, 2023 | 20.78 | 20.84 | 20.75 | 20.75 | 167,724 | -0.08(-0.38%) |
Dec 27, 2023 | 20.76 | 20.82 | 20.76 | 20.82 | 209,314 | +0.13(+0.61%) |
Dec 26, 2023 | 20.67 | 20.73 | 20.67 | 20.70 | 217,222 | +0.06(+0.28%) |
Dec 22, 2023 | 20.68 | 20.71 | 20.61 | 20.64 | 315,122 | -0.01(-0.05%) |
Dec 21, 2023 | 20.61 | 20.67 | 20.60 | 20.65 | 289,299 | +0.12(+0.57%) |
Dec 20, 2023 | 20.58 | 20.62 | 20.53 | 20.53 | 204,676 | -0.05(-0.24%) |
Dec 19, 2023 | 20.51 | 20.63 | 20.51 | 20.58 | 248,896 | +0.12(+0.57%) |
Dec 18, 2023 | 20.43 | 20.48 | 20.41 | 20.46 | 282,767 | +0.02(+0.11%) |
Dec 15, 2023 | 20.44 | 20.49 | 20.42 | 20.44 | 232,524 | -0.10(-0.47%) |
Dec 14, 2023 | 20.42 | 20.56 | 20.41 | 20.54 | 365,474 | +0.19(+0.96%) |
Dec 13, 2023 | 20.02 | 20.35 | 20.01 | 20.34 | 328,356 | +0.32(+1.60%) |
Dec 12, 2023 | 19.99 | 20.03 | 19.94 | 20.02 | 371,260 | +0.03(+0.15%) |
Dec 11, 2023 | 19.97 | 20.00 | 19.94 | 19.99 | 285,053 | -0.02(-0.10%) |
Dec 08, 2023 | 19.99 | 20.08 | 19.98 | 20.01 | 259,539 | -0.11(-0.53%) |
Dec 07, 2023 | 20.14 | 20.16 | 20.10 | 20.12 | 218,079 | +0.00(+0.00%) |
Dec 06, 2023 | 20.12 | 20.15 | 20.11 | 20.12 | 300,126 | +0.05(+0.24%) |
Dec 05, 2023 | 20.03 | 20.12 | 20.02 | 20.07 | 179,674 | +0.06(+0.29%) |
Dec 04, 2023 | 20.02 | 20.08 | 19.96 | 20.01 | 244,202 | -0.16(-0.77%) |
Dec 01, 2023 | 19.98 | 20.20 | 19.98 | 20.17 | 359,064 | +0.19(+0.96%) |
Nov 30, 2023 | 19.96 | 20.00 | 19.91 | 19.98 | 221,615 | -0.13(-0.63%) |
Nov 29, 2023 | 20.11 | 20.17 | 20.07 | 20.10 | 323,439 | +0.04(+0.19%) |
Nov 28, 2023 | 19.99 | 20.08 | 19.99 | 20.06 | 489,283 | +0.12(+0.58%) |
Nov 27, 2023 | 19.89 | 19.97 | 19.89 | 19.95 | 231,038 | +0.09(+0.44%) |
Nov 24, 2023 | 19.83 | 19.89 | 19.83 | 19.86 | 133,859 | -0.01(-0.05%) |
Nov 22, 2023 | 19.86 | 19.89 | 19.82 | 19.87 | 165,349 | -0.06(-0.29%) |
Nov 21, 2023 | 20.01 | 20.02 | 19.90 | 19.93 | 248,141 | -0.07(-0.34%) |
Nov 20, 2023 | 19.89 | 20.05 | 19.89 | 19.99 | 373,902 | +0.17(+0.88%) |
Nov 17, 2023 | 19.82 | 19.87 | 19.79 | 19.82 | 169,796 | +0.01(+0.05%) |
Nov 16, 2023 | 19.77 | 19.84 | 19.77 | 19.81 | 297,014 | +0.11(+0.54%) |
Nov 15, 2023 | 19.72 | 19.74 | 19.69 | 19.70 | 294,380 | -0.05(-0.25%) |
Nov 14, 2023 | 19.67 | 19.77 | 19.65 | 19.75 | 1,034,457 | +0.39(+2.00%) |
Nov 13, 2023 | 19.33 | 19.42 | 19.31 | 19.37 | 175,678 | -0.04(-0.20%) |
Nov 10, 2023 | 19.42 | 19.43 | 19.38 | 19.40 | 291,378 | +0.06(+0.30%) |
Nov 09, 2023 | 19.49 | 19.54 | 19.35 | 19.35 | 526,383 | -0.16(-0.84%) |
Nov 08, 2023 | 19.49 | 19.54 | 19.49 | 19.51 | 197,683 | -0.02(-0.10%) |
Nov 07, 2023 | 19.52 | 19.55 | 19.47 | 19.53 | 241,663 | +0.01(+0.05%) |
Nov 06, 2023 | 19.55 | 19.59 | 19.51 | 19.52 | 222,517 | -0.02(-0.10%) |
Nov 03, 2023 | 19.48 | 19.58 | 19.48 | 19.54 | 365,351 | +0.29(+1.51%) |
Nov 02, 2023 | 19.21 | 19.28 | 19.20 | 19.25 | 313,884 | +0.20(+1.07%) |
Nov 01, 2023 | 18.87 | 19.09 | 18.87 | 19.05 | 1,162,333 | +0.19(+1.01%) |
Oct 31, 2023 | 18.86 | 18.91 | 18.84 | 18.86 | 236,939 | -0.04(-0.20%) |
Oct 30, 2023 | 18.89 | 18.93 | 18.84 | 18.89 | 191,974 | +0.04(+0.20%) |
Oct 27, 2023 | 18.84 | 18.88 | 18.81 | 18.86 | 508,481 | +0.07(+0.36%) |
Oct 26, 2023 | 18.73 | 18.81 | 18.70 | 18.79 | 495,825 | +0.08(+0.41%) |
Oct 25, 2023 | 18.73 | 18.78 | 18.70 | 18.71 | 244,343 | -0.11(-0.56%) |
Oct 24, 2023 | 18.79 | 18.83 | 18.76 | 18.82 | 185,351 | +0.03(+0.15%) |
Oct 23, 2023 | 18.69 | 18.83 | 18.66 | 18.79 | 646,911 | +0.05(+0.26%) |
Oct 20, 2023 | 18.71 | 18.77 | 18.70 | 18.74 | 219,525 | +0.02(+0.10%) |
Oct 19, 2023 | 18.72 | 18.80 | 18.70 | 18.72 | 218,233 | -0.04(-0.21%) |
Oct 18, 2023 | 18.83 | 18.83 | 18.72 | 18.76 | 201,548 | -0.13(-0.66%) |
Oct 17, 2023 | 18.81 | 18.93 | 18.81 | 18.88 | 421,742 | -0.05(-0.25%) |
Oct 16, 2023 | 18.88 | 18.94 | 18.88 | 18.93 | 278,920 | +0.07(+0.36%) |
Oct 13, 2023 | 18.92 | 18.92 | 18.86 | 18.87 | 306,162 | +0.04(+0.20%) |
Oct 12, 2023 | 18.91 | 18.94 | 18.83 | 18.83 | 547,148 | -0.17(-0.91%) |
Oct 11, 2023 | 18.93 | 19.00 | 18.93 | 19.00 | 390,057 | +0.12(+0.61%) |
Oct 10, 2023 | 18.76 | 18.88 | 18.75 | 18.88 | 292,041 | +0.13(+0.72%) |
Oct 09, 2023 | 18.65 | 18.76 | 18.64 | 18.75 | 222,023 | +0.05(+0.26%) |
Oct 06, 2023 | 18.55 | 18.76 | 18.53 | 18.70 | 230,191 | +0.03(+0.15%) |
Oct 05, 2023 | 18.70 | 18.72 | 18.62 | 18.67 | 390,696 | -0.07(-0.36%) |
Oct 04, 2023 | 18.76 | 18.77 | 18.66 | 18.74 | 999,568 | +0.08(+0.41%) |
Oct 03, 2023 | 18.78 | 18.82 | 18.66 | 18.66 | 416,447 | -0.13(-0.72%) |