Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.36 | 21.37 | 21.22 | 21.33 | 11,475 | +0.03(+0.14%) |
Dec 28, 2023 | 21.38 | 21.41 | 21.23 | 21.30 | 25,779 | +0.02(+0.08%) |
Dec 27, 2023 | 21.28 | 21.29 | 21.01 | 21.28 | 27,344 | -0.02(-0.09%) |
Dec 26, 2023 | 21.22 | 21.30 | 21.12 | 21.30 | 27,488 | +0.18(+0.87%) |
Dec 22, 2023 | 21.13 | 21.27 | 21.12 | 21.12 | 34,198 | -0.15(-0.68%) |
Dec 21, 2023 | 21.11 | 21.27 | 21.05 | 21.26 | 68,039 | +0.10(+0.46%) |
Dec 20, 2023 | 21.28 | 21.28 | 21.11 | 21.16 | 32,071 | -0.06(-0.30%) |
Dec 19, 2023 | 21.12 | 21.26 | 21.12 | 21.23 | 25,935 | +0.04(+0.19%) |
Dec 18, 2023 | 21.18 | 21.22 | 21.15 | 21.19 | 13,818 | +0.05(+0.23%) |
Dec 15, 2023 | 20.91 | 21.20 | 20.91 | 21.14 | 37,597 | +0.20(+0.94%) |
Dec 14, 2023 | 21.03 | 21.05 | 20.91 | 20.94 | 40,805 | -0.09(-0.41%) |
Dec 13, 2023 | 21.03 | 21.03 | 20.92 | 21.03 | 28,557 | +0.04(+0.20%) |
Dec 12, 2023 | 20.92 | 21.02 | 20.91 | 20.99 | 56,540 | -0.01(-0.04%) |
Dec 11, 2023 | 20.87 | 21.03 | 20.84 | 21.00 | 44,254 | +0.02(+0.12%) |
Dec 08, 2023 | 21.01 | 21.02 | 20.92 | 20.97 | 29,290 | -0.01(-0.05%) |
Dec 07, 2023 | 20.98 | 21.01 | 20.93 | 20.98 | 17,186 | -0.02(-0.09%) |
Dec 06, 2023 | 21.00 | 21.06 | 20.92 | 21.00 | 43,160 | +0.00(+0.00%) |
Dec 05, 2023 | 20.99 | 21.00 | 20.91 | 21.00 | 17,540 | +0.02(+0.09%) |
Dec 04, 2023 | 20.95 | 21.03 | 20.84 | 20.98 | 101,948 | +0.00(+0.00%) |
Dec 01, 2023 | 20.94 | 20.98 | 20.86 | 20.98 | 54,297 | +0.04(+0.18%) |
Nov 30, 2023 | 20.85 | 20.95 | 20.82 | 20.94 | 33,283 | +0.03(+0.14%) |
Nov 29, 2023 | 20.90 | 20.94 | 20.82 | 20.91 | 12,646 | +0.03(+0.14%) |
Nov 28, 2023 | 20.87 | 20.88 | 20.78 | 20.88 | 63,450 | +0.02(+0.09%) |
Nov 27, 2023 | 20.87 | 20.88 | 20.77 | 20.86 | 54,508 | +0.00(+0.00%) |
Nov 24, 2023 | 20.84 | 20.87 | 20.77 | 20.86 | 17,799 | +0.06(+0.28%) |
Nov 22, 2023 | 20.82 | 20.85 | 20.74 | 20.81 | 16,828 | -0.03(-0.14%) |
Nov 21, 2023 | 20.76 | 20.84 | 20.69 | 20.84 | 11,429 | +0.08(+0.37%) |
Nov 20, 2023 | 20.81 | 20.81 | 20.66 | 20.76 | 16,250 | +0.02(+0.08%) |
Nov 17, 2023 | 20.81 | 20.83 | 20.66 | 20.74 | 54,620 | -0.05(-0.23%) |
Nov 16, 2023 | 20.72 | 20.81 | 20.72 | 20.79 | 13,276 | +0.08(+0.37%) |
Nov 15, 2023 | 20.71 | 20.81 | 20.71 | 20.71 | 34,687 | -0.07(-0.32%) |
Nov 14, 2023 | 20.81 | 20.81 | 20.71 | 20.78 | 30,502 | +0.12(+0.56%) |
Nov 13, 2023 | 20.64 | 20.78 | 20.64 | 20.66 | 18,914 | -0.07(-0.34%) |
Nov 10, 2023 | 20.66 | 20.74 | 20.64 | 20.73 | 22,134 | +0.05(+0.24%) |
Nov 09, 2023 | 20.69 | 20.71 | 20.60 | 20.68 | 23,546 | +0.07(+0.33%) |
Nov 08, 2023 | 20.59 | 20.72 | 20.59 | 20.62 | 32,060 | +0.01(+0.05%) |
Nov 07, 2023 | 20.62 | 20.72 | 20.56 | 20.61 | 17,900 | -0.08(-0.37%) |
Nov 06, 2023 | 20.75 | 20.75 | 20.62 | 20.68 | 14,584 | -0.02(-0.09%) |
Nov 03, 2023 | 20.66 | 20.74 | 20.59 | 20.70 | 13,076 | +0.12(+0.56%) |
Nov 02, 2023 | 20.46 | 20.67 | 20.46 | 20.59 | 27,728 | +0.18(+0.90%) |
Nov 01, 2023 | 20.37 | 20.47 | 20.19 | 20.40 | 20,438 | -0.02(-0.09%) |
Oct 31, 2023 | 20.28 | 20.42 | 20.22 | 20.42 | 9,652 | +0.20(+1.00%) |
Oct 30, 2023 | 20.14 | 20.31 | 20.12 | 20.22 | 16,717 | +0.16(+0.82%) |
Oct 27, 2023 | 20.22 | 20.22 | 19.88 | 20.06 | 15,982 | -0.13(-0.62%) |
Oct 26, 2023 | 20.29 | 20.38 | 20.10 | 20.18 | 45,295 | -0.03(-0.14%) |
Oct 25, 2023 | 20.24 | 20.37 | 20.21 | 20.21 | 6,915 | -0.04(-0.19%) |
Oct 24, 2023 | 20.15 | 20.37 | 20.15 | 20.25 | 17,013 | +0.15(+0.77%) |
Oct 23, 2023 | 20.12 | 20.31 | 20.09 | 20.10 | 39,413 | -0.10(-0.51%) |
Oct 20, 2023 | 20.28 | 20.38 | 20.20 | 20.20 | 26,933 | -0.13(-0.66%) |
Oct 19, 2023 | 20.48 | 20.67 | 20.30 | 20.33 | 29,323 | -0.14(-0.70%) |
Oct 18, 2023 | 20.66 | 20.73 | 20.48 | 20.48 | 18,193 | -0.28(-1.34%) |
Oct 17, 2023 | 20.70 | 20.86 | 20.64 | 20.75 | 23,486 | +0.00(+0.00%) |
Oct 16, 2023 | 20.61 | 20.85 | 20.61 | 20.75 | 18,410 | +0.21(+1.02%) |
Oct 13, 2023 | 20.53 | 20.70 | 20.49 | 20.54 | 23,228 | -0.06(-0.28%) |
Oct 12, 2023 | 20.61 | 20.65 | 20.39 | 20.60 | 35,543 | +0.03(+0.14%) |
Oct 11, 2023 | 20.70 | 20.70 | 20.50 | 20.57 | 22,808 | -0.08(-0.37%) |
Oct 10, 2023 | 20.61 | 20.67 | 20.39 | 20.65 | 16,898 | +0.09(+0.42%) |
Oct 09, 2023 | 20.38 | 20.56 | 20.27 | 20.56 | 41,339 | +0.20(+1.00%) |
Oct 06, 2023 | 20.27 | 20.49 | 20.08 | 20.36 | 27,388 | +0.10(+0.47%) |
Oct 05, 2023 | 20.12 | 20.28 | 20.09 | 20.26 | 5,588 | +0.14(+0.69%) |
Oct 04, 2023 | 20.22 | 20.28 | 20.02 | 20.12 | 25,544 | -0.06(-0.28%) |
Oct 03, 2023 | 20.27 | 20.34 | 20.03 | 20.18 | 28,653 | -0.14(-0.69%) |