Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.11 | 22.15 | 22.10 | 22.12 | 19,350 | -0.03(-0.15%) |
Dec 28, 2023 | 22.15 | 22.17 | 22.06 | 22.16 | 49,403 | -0.03(-0.12%) |
Dec 27, 2023 | 22.15 | 22.19 | 22.15 | 22.18 | 42,861 | +0.10(+0.46%) |
Dec 26, 2023 | 22.11 | 22.16 | 22.08 | 22.08 | 38,181 | +0.06(+0.27%) |
Dec 22, 2023 | 22.12 | 22.42 | 21.72 | 22.02 | 340,007 | -0.04(-0.18%) |
Dec 21, 2023 | 22.20 | 22.20 | 22.04 | 22.06 | 81,797 | +0.00(+0.00%) |
Dec 20, 2023 | 22.10 | 22.10 | 22.04 | 22.06 | 38,929 | +0.00(+0.02%) |
Dec 19, 2023 | 22.05 | 22.14 | 22.05 | 22.06 | 221,382 | +0.03(+0.14%) |
Dec 18, 2023 | 22.08 | 22.08 | 22.02 | 22.02 | 36,565 | +0.04(+0.16%) |
Dec 15, 2023 | 22.00 | 22.08 | 21.96 | 21.99 | 52,716 | +0.03(+0.14%) |
Dec 14, 2023 | 21.85 | 21.98 | 21.85 | 21.96 | 67,605 | +0.21(+0.97%) |
Dec 13, 2023 | 21.64 | 21.83 | 21.64 | 21.75 | 116,550 | +0.12(+0.55%) |
Dec 12, 2023 | 21.63 | 21.68 | 21.62 | 21.63 | 42,841 | +0.00(+0.00%) |
Dec 11, 2023 | 21.70 | 21.70 | 21.57 | 21.63 | 77,571 | -0.01(-0.05%) |
Dec 08, 2023 | 21.71 | 21.73 | 21.55 | 21.64 | 69,961 | -0.08(-0.37%) |
Dec 07, 2023 | 21.74 | 21.79 | 21.69 | 21.72 | 10,430 | +0.00(+0.00%) |
Dec 06, 2023 | 21.66 | 21.75 | 21.66 | 21.72 | 121,310 | +0.10(+0.46%) |
Dec 05, 2023 | 21.56 | 21.66 | 21.55 | 21.62 | 34,183 | +0.08(+0.37%) |
Dec 04, 2023 | 21.49 | 21.56 | 21.47 | 21.54 | 20,911 | +0.00(+0.00%) |
Dec 01, 2023 | 21.50 | 21.57 | 21.46 | 21.54 | 24,375 | +0.03(+0.12%) |
Nov 30, 2023 | 21.48 | 21.51 | 21.42 | 21.51 | 20,119 | +0.08(+0.39%) |
Nov 29, 2023 | 21.44 | 21.53 | 21.41 | 21.43 | 27,546 | +0.18(+0.85%) |
Nov 28, 2023 | 21.22 | 21.27 | 21.22 | 21.25 | 28,200 | +0.10(+0.47%) |
Nov 27, 2023 | 21.19 | 21.20 | 21.14 | 21.15 | 205,482 | -0.05(-0.21%) |
Nov 24, 2023 | 21.19 | 21.20 | 21.15 | 21.20 | 17,036 | +0.07(+0.31%) |
Nov 22, 2023 | 21.15 | 21.15 | 21.10 | 21.13 | 26,752 | +0.02(+0.09%) |
Nov 21, 2023 | 21.08 | 21.13 | 21.08 | 21.11 | 22,444 | -0.01(-0.05%) |
Nov 20, 2023 | 21.08 | 21.20 | 21.08 | 21.12 | 88,501 | +0.06(+0.28%) |
Nov 17, 2023 | 21.06 | 21.10 | 21.00 | 21.06 | 85,384 | +0.05(+0.24%) |
Nov 16, 2023 | 21.11 | 21.16 | 21.01 | 21.01 | 80,446 | +0.01(+0.02%) |
Nov 15, 2023 | 20.98 | 21.05 | 20.98 | 21.00 | 43,562 | -0.05(-0.26%) |
Nov 14, 2023 | 21.05 | 21.08 | 20.98 | 21.06 | 10,846 | +0.18(+0.87%) |
Nov 13, 2023 | 20.78 | 20.92 | 20.69 | 20.88 | 334,390 | +0.10(+0.48%) |
Nov 10, 2023 | 20.80 | 20.87 | 20.77 | 20.78 | 55,443 | +0.10(+0.48%) |
Nov 09, 2023 | 20.80 | 20.82 | 20.66 | 20.68 | 36,935 | -0.11(-0.53%) |
Nov 08, 2023 | 20.70 | 20.93 | 20.69 | 20.79 | 42,206 | +0.04(+0.19%) |
Nov 07, 2023 | 20.64 | 20.75 | 20.64 | 20.75 | 57,111 | +0.28(+1.37%) |
Nov 06, 2023 | 20.47 | 20.51 | 20.45 | 20.47 | 23,759 | -0.05(-0.23%) |
Nov 03, 2023 | 20.32 | 20.57 | 20.32 | 20.52 | 64,948 | +0.33(+1.63%) |
Nov 02, 2023 | 20.18 | 20.19 | 20.18 | 20.19 | 13,194 | +0.24(+1.18%) |
Nov 01, 2023 | 19.87 | 19.97 | 19.83 | 19.95 | 27,646 | +0.02(+0.12%) |
Oct 31, 2023 | 19.96 | 19.98 | 19.93 | 19.93 | 13,606 | -0.02(-0.13%) |
Oct 30, 2023 | 19.96 | 20.00 | 19.88 | 19.95 | 38,800 | -0.09(-0.42%) |
Oct 27, 2023 | 19.99 | 20.06 | 19.99 | 20.04 | 33,955 | -0.08(-0.40%) |
Oct 26, 2023 | 19.99 | 20.12 | 19.97 | 20.12 | 48,754 | +0.23(+1.13%) |
Oct 25, 2023 | 19.95 | 19.95 | 19.85 | 19.89 | 23,850 | -0.23(-1.15%) |
Oct 24, 2023 | 20.04 | 20.13 | 20.04 | 20.13 | 13,222 | +0.07(+0.33%) |
Oct 23, 2023 | 20.10 | 20.16 | 20.06 | 20.06 | 9,561 | +0.08(+0.40%) |
Oct 20, 2023 | 20.07 | 20.07 | 19.90 | 19.98 | 29,553 | +0.02(+0.08%) |
Oct 19, 2023 | 20.10 | 20.10 | 19.93 | 19.96 | 22,436 | -0.12(-0.57%) |
Oct 18, 2023 | 20.18 | 20.19 | 20.01 | 20.08 | 30,287 | -0.12(-0.59%) |
Oct 17, 2023 | 20.26 | 20.29 | 20.16 | 20.20 | 2,663 | -0.20(-0.98%) |
Oct 16, 2023 | 20.46 | 20.48 | 20.38 | 20.40 | 31,808 | -0.12(-0.59%) |
Oct 13, 2023 | 20.67 | 20.67 | 20.52 | 20.52 | 2,804 | +0.11(+0.53%) |
Oct 12, 2023 | 20.55 | 20.63 | 20.35 | 20.41 | 5,334 | -0.07(-0.35%) |
Oct 11, 2023 | 20.39 | 20.53 | 20.39 | 20.48 | 11,328 | +0.25(+1.26%) |
Oct 10, 2023 | 20.21 | 20.24 | 20.20 | 20.23 | 13,171 | +0.12(+0.61%) |
Oct 09, 2023 | 20.08 | 20.13 | 20.00 | 20.11 | 11,792 | +0.02(+0.08%) |
Oct 06, 2023 | 20.04 | 20.13 | 19.97 | 20.09 | 24,993 | -0.10(-0.50%) |
Oct 05, 2023 | 20.21 | 20.29 | 20.06 | 20.19 | 44,293 | +0.08(+0.37%) |
Oct 04, 2023 | 20.07 | 20.12 | 20.07 | 20.11 | 1,898 | +0.06(+0.27%) |
Oct 03, 2023 | 20.20 | 20.20 | 20.04 | 20.06 | 27,577 | -0.17(-0.82%) |