Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.50 | 23.57 | 23.34 | 23.40 | 22,169 | -0.24(-1.00%) |
Dec 28, 2023 | 23.49 | 23.84 | 23.49 | 23.64 | 16,538 | +0.37(+1.57%) |
Dec 27, 2023 | 23.11 | 23.37 | 23.07 | 23.27 | 9,868 | +0.18(+0.78%) |
Dec 26, 2023 | 22.91 | 23.18 | 22.91 | 23.09 | 13,922 | +0.05(+0.22%) |
Dec 22, 2023 | 23.00 | 23.16 | 22.89 | 23.04 | 15,266 | -0.10(-0.44%) |
Dec 21, 2023 | 23.14 | 23.15 | 22.89 | 23.14 | 18,245 | +0.29(+1.27%) |
Dec 20, 2023 | 23.07 | 23.17 | 22.80 | 22.85 | 10,516 | -0.20(-0.87%) |
Dec 19, 2023 | 22.95 | 23.07 | 22.95 | 23.05 | 12,071 | +0.15(+0.66%) |
Dec 18, 2023 | 23.01 | 23.01 | 22.69 | 22.90 | 7,870 | -0.10(-0.43%) |
Dec 15, 2023 | 22.65 | 23.00 | 22.46 | 23.00 | 43,661 | +0.31(+1.37%) |
Dec 14, 2023 | 22.39 | 22.84 | 22.39 | 22.69 | 9,041 | +0.38(+1.70%) |
Dec 13, 2023 | 21.79 | 22.41 | 21.78 | 22.31 | 10,455 | +0.23(+1.02%) |
Dec 12, 2023 | 22.11 | 22.16 | 22.01 | 22.08 | 8,682 | -0.12(-0.56%) |
Dec 11, 2023 | 21.87 | 22.25 | 21.87 | 22.21 | 4,779 | +0.30(+1.39%) |
Dec 08, 2023 | 21.82 | 21.92 | 21.82 | 21.91 | 5,754 | +0.05(+0.25%) |
Dec 07, 2023 | 21.81 | 21.85 | 21.61 | 21.85 | 3,820 | +0.18(+0.83%) |
Dec 06, 2023 | 21.60 | 22.29 | 21.60 | 21.67 | 4,956 | +0.03(+0.14%) |
Dec 05, 2023 | 21.59 | 21.65 | 21.56 | 21.64 | 8,367 | -0.17(-0.78%) |
Dec 04, 2023 | 21.99 | 21.99 | 21.76 | 21.81 | 4,607 | -0.32(-1.44%) |
Dec 01, 2023 | 21.98 | 22.13 | 21.79 | 22.13 | 2,929 | +0.08(+0.36%) |
Nov 30, 2023 | 22.08 | 22.12 | 21.98 | 22.05 | 12,028 | -0.04(-0.18%) |
Nov 29, 2023 | 22.23 | 22.25 | 22.09 | 22.09 | 5,588 | -0.06(-0.27%) |
Nov 28, 2023 | 21.87 | 22.16 | 21.87 | 22.15 | 9,131 | +0.41(+1.91%) |
Nov 27, 2023 | 21.50 | 21.73 | 21.50 | 21.73 | 3,164 | +0.11(+0.53%) |
Nov 24, 2023 | 21.72 | 21.81 | 21.58 | 21.62 | 6,859 | -0.24(-1.10%) |
Nov 22, 2023 | 21.90 | 21.90 | 21.65 | 21.86 | 9,412 | +0.23(+1.09%) |
Nov 21, 2023 | 21.85 | 21.85 | 21.59 | 21.62 | 6,946 | -0.11(-0.53%) |
Nov 20, 2023 | 21.36 | 21.74 | 21.36 | 21.74 | 3,980 | +0.55(+2.60%) |
Nov 17, 2023 | 21.39 | 21.39 | 21.06 | 21.19 | 17,572 | -0.19(-0.89%) |
Nov 16, 2023 | 21.22 | 21.51 | 21.11 | 21.38 | 10,729 | +0.30(+1.42%) |
Nov 15, 2023 | 21.17 | 21.17 | 21.04 | 21.08 | 43,400 | +0.05(+0.24%) |
Nov 14, 2023 | 20.91 | 21.11 | 20.91 | 21.03 | 6,417 | +0.55(+2.69%) |
Nov 13, 2023 | 20.40 | 20.53 | 20.40 | 20.48 | 14,953 | -0.02(-0.10%) |
Nov 10, 2023 | 20.40 | 20.55 | 20.40 | 20.50 | 4,932 | +0.09(+0.44%) |
Nov 09, 2023 | 20.64 | 20.64 | 20.41 | 20.41 | 45,177 | -0.19(-0.92%) |
Nov 08, 2023 | 20.74 | 20.77 | 20.45 | 20.60 | 24,176 | -0.44(-2.09%) |
Nov 07, 2023 | 21.15 | 21.20 | 20.90 | 21.04 | 19,006 | -0.29(-1.36%) |
Nov 06, 2023 | 21.12 | 21.55 | 21.12 | 21.33 | 27,309 | +1.01(+4.97%) |
Nov 03, 2023 | 20.08 | 20.34 | 19.92 | 20.32 | 7,469 | +0.58(+2.94%) |
Nov 02, 2023 | 19.56 | 19.76 | 19.56 | 19.74 | 12,389 | +0.51(+2.65%) |
Nov 01, 2023 | 18.71 | 19.23 | 18.71 | 19.23 | 3,575 | +0.66(+3.55%) |
Oct 31, 2023 | 18.78 | 18.78 | 18.55 | 18.57 | 11,309 | -0.45(-2.37%) |
Oct 30, 2023 | 18.64 | 19.03 | 18.64 | 19.02 | 6,603 | +0.67(+3.65%) |
Oct 27, 2023 | 18.57 | 18.63 | 18.30 | 18.35 | 8,312 | -0.25(-1.34%) |
Oct 26, 2023 | 18.81 | 18.85 | 18.48 | 18.60 | 76,944 | -0.42(-2.21%) |
Oct 25, 2023 | 19.30 | 19.32 | 19.00 | 19.02 | 20,941 | -0.52(-2.66%) |
Oct 24, 2023 | 19.48 | 19.54 | 19.41 | 19.54 | 10,322 | +0.21(+1.09%) |
Oct 23, 2023 | 19.74 | 19.74 | 19.20 | 19.33 | 85,543 | -0.47(-2.37%) |
Oct 20, 2023 | 19.94 | 19.94 | 19.80 | 19.80 | 1,926 | -0.26(-1.30%) |
Oct 19, 2023 | 20.35 | 20.35 | 20.00 | 20.06 | 6,808 | -0.27(-1.33%) |
Oct 18, 2023 | 20.49 | 20.50 | 20.29 | 20.33 | 8,325 | -0.18(-0.88%) |
Oct 17, 2023 | 20.62 | 20.62 | 20.49 | 20.51 | 4,230 | -0.06(-0.29%) |
Oct 16, 2023 | 20.60 | 20.72 | 20.57 | 20.57 | 9,942 | +0.01(+0.05%) |
Oct 13, 2023 | 20.74 | 20.74 | 20.54 | 20.56 | 5,544 | -0.11(-0.53%) |
Oct 12, 2023 | 20.81 | 20.91 | 20.60 | 20.67 | 18,122 | +0.01(+0.05%) |
Oct 11, 2023 | 20.67 | 20.81 | 20.66 | 20.66 | 27,805 | +0.16(+0.78%) |
Oct 10, 2023 | 20.45 | 20.55 | 20.42 | 20.50 | 11,061 | -0.01(-0.05%) |
Oct 09, 2023 | 20.49 | 20.51 | 20.37 | 20.51 | 5,740 | -0.13(-0.63%) |
Oct 06, 2023 | 20.54 | 20.73 | 20.54 | 20.64 | 9,397 | +0.11(+0.54%) |
Oct 05, 2023 | 20.50 | 20.58 | 20.45 | 20.53 | 3,291 | -0.04(-0.17%) |
Oct 04, 2023 | 20.80 | 20.80 | 20.51 | 20.57 | 6,817 | -0.13(-0.65%) |
Oct 03, 2023 | 20.75 | 20.80 | 20.66 | 20.70 | 3,893 | -0.16(-0.77%) |