Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.38 | 20.47 | 20.38 | 20.43 | 4,519 | -0.16(-0.78%) |
Dec 28, 2023 | 20.70 | 20.70 | 20.59 | 20.59 | 9,341 | -0.02(-0.10%) |
Dec 27, 2023 | 20.61 | 20.62 | 20.55 | 20.61 | 1,656 | +0.06(+0.27%) |
Dec 26, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 1,552 | +0.18(+0.91%) |
Dec 22, 2023 | 20.44 | 20.45 | 20.37 | 20.37 | 1,855 | -0.03(-0.13%) |
Dec 21, 2023 | 20.32 | 20.40 | 20.22 | 20.40 | 1,150 | +0.42(+2.10%) |
Dec 20, 2023 | 20.16 | 20.17 | 19.98 | 19.98 | 1,773 | -0.52(-2.52%) |
Dec 19, 2023 | 20.30 | 20.50 | 20.30 | 20.50 | 1,608 | +0.21(+1.05%) |
Dec 18, 2023 | 20.29 | 20.29 | 20.28 | 20.28 | 1,186 | +0.10(+0.51%) |
Dec 15, 2023 | 20.16 | 20.23 | 20.11 | 20.18 | 1,654 | -0.05(-0.27%) |
Dec 14, 2023 | 20.21 | 20.23 | 20.16 | 20.23 | 3,757 | +0.30(+1.53%) |
Dec 13, 2023 | 19.54 | 19.93 | 19.54 | 19.93 | 1,179 | +0.42(+2.16%) |
Dec 12, 2023 | 19.39 | 19.51 | 19.39 | 19.51 | 186 | -0.07(-0.38%) |
Dec 11, 2023 | 19.48 | 19.61 | 19.48 | 19.58 | 1,513 | +0.09(+0.45%) |
Dec 08, 2023 | 19.48 | 19.52 | 19.37 | 19.49 | 537 | +0.10(+0.51%) |
Dec 07, 2023 | 19.13 | 19.40 | 19.13 | 19.40 | 1,405 | +0.30(+1.56%) |
Dec 06, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 71 | -0.03(-0.14%) |
Dec 05, 2023 | 18.98 | 19.26 | 18.98 | 19.12 | 1,180 | -0.14(-0.75%) |
Dec 04, 2023 | 19.29 | 19.32 | 19.23 | 19.27 | 2,992 | -0.15(-0.75%) |
Dec 01, 2023 | 18.99 | 19.41 | 18.92 | 19.41 | 1,907 | +0.34(+1.76%) |
Nov 30, 2023 | 18.96 | 19.08 | 18.96 | 19.08 | 668 | +0.07(+0.36%) |
Nov 29, 2023 | 19.08 | 19.08 | 19.01 | 19.01 | 300 | +0.00(+0.01%) |
Nov 28, 2023 | 19.00 | 19.01 | 18.96 | 19.01 | 1,150 | -0.08(-0.40%) |
Nov 27, 2023 | 19.11 | 19.11 | 19.09 | 19.09 | 5,771 | -0.02(-0.10%) |
Nov 24, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 100 | +0.00(+0.02%) |
Nov 22, 2023 | 19.11 | 19.11 | 19.10 | 19.10 | 521 | +0.11(+0.56%) |
Nov 21, 2023 | 19.00 | 19.09 | 18.99 | 18.99 | 1,759 | -0.11(-0.59%) |
Nov 20, 2023 | 19.09 | 19.11 | 19.09 | 19.11 | 224 | +0.22(+1.15%) |
Nov 17, 2023 | 18.86 | 18.89 | 18.86 | 18.89 | 540 | +0.10(+0.52%) |
Nov 16, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 172 | -0.21(-1.10%) |
Nov 15, 2023 | 19.00 | 19.10 | 19.00 | 19.00 | 3,218 | +0.19(+1.01%) |
Nov 14, 2023 | 18.57 | 18.81 | 18.57 | 18.81 | 2,161 | +0.53(+2.92%) |
Nov 13, 2023 | 18.21 | 18.30 | 18.21 | 18.28 | 732 | +0.08(+0.43%) |
Nov 10, 2023 | 17.92 | 18.20 | 17.92 | 18.20 | 552 | +0.28(+1.54%) |
Nov 09, 2023 | 18.41 | 18.41 | 17.92 | 17.92 | 3,122 | -0.33(-1.83%) |
Nov 08, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 53 | +0.01(+0.08%) |
Nov 07, 2023 | 18.29 | 18.29 | 18.24 | 18.24 | 878 | +0.11(+0.60%) |
Nov 06, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 61 | -0.06(-0.32%) |
Nov 03, 2023 | 18.17 | 18.19 | 18.17 | 18.19 | 1,062 | +0.32(+1.79%) |
Nov 02, 2023 | 17.79 | 17.87 | 17.66 | 17.87 | 3,985 | +0.56(+3.25%) |
Nov 01, 2023 | 17.25 | 17.31 | 17.25 | 17.31 | 1,641 | +0.03(+0.20%) |
Oct 31, 2023 | 17.20 | 17.28 | 17.20 | 17.28 | 1,487 | +0.09(+0.55%) |
Oct 30, 2023 | 17.17 | 17.18 | 17.09 | 17.18 | 2,257 | +0.17(+0.97%) |
Oct 27, 2023 | 17.06 | 17.06 | 17.02 | 17.02 | 406 | -0.25(-1.47%) |
Oct 26, 2023 | 17.38 | 17.40 | 17.20 | 17.27 | 2,412 | -0.25(-1.45%) |
Oct 25, 2023 | 17.87 | 17.87 | 17.52 | 17.52 | 1,075 | -0.57(-3.16%) |
Oct 24, 2023 | 18.03 | 18.11 | 18.03 | 18.09 | 978 | +0.29(+1.61%) |
Oct 23, 2023 | 17.60 | 17.96 | 17.59 | 17.81 | 7,000 | +0.01(+0.05%) |
Oct 20, 2023 | 18.01 | 18.01 | 17.80 | 17.80 | 23,847 | -0.35(-1.92%) |
Oct 19, 2023 | 18.35 | 18.35 | 18.15 | 18.15 | 2,884 | -0.26(-1.43%) |
Oct 18, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 162 | -0.48(-2.52%) |
Oct 17, 2023 | 18.93 | 18.93 | 18.89 | 18.89 | 598 | +0.09(+0.46%) |
Oct 16, 2023 | 18.72 | 18.84 | 18.72 | 18.80 | 1,394 | +0.42(+2.27%) |
Oct 13, 2023 | 18.30 | 18.38 | 18.30 | 18.38 | 365 | -0.24(-1.31%) |
Oct 12, 2023 | 18.62 | 18.64 | 18.62 | 18.63 | 1,749 | -0.32(-1.71%) |
Oct 11, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 94 | +0.10(+0.54%) |
Oct 10, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 54 | +0.27(+1.45%) |
Oct 09, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 30 | +0.04(+0.21%) |
Oct 06, 2023 | 18.50 | 18.54 | 18.50 | 18.54 | 336 | +0.30(+1.65%) |
Oct 05, 2023 | 18.14 | 18.24 | 18.14 | 18.24 | 697 | -0.27(-1.44%) |
Oct 04, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 141 | +0.18(+0.95%) |
Oct 03, 2023 | 18.37 | 18.37 | 18.33 | 18.33 | 572 | -0.52(-2.75%) |