Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.18 | 22.18 | 22.13 | 22.15 | 295,889 | -0.00(-0.02%) |
Dec 28, 2023 | 22.17 | 22.17 | 22.13 | 22.15 | 154,000 | -0.01(-0.07%) |
Dec 27, 2023 | 22.12 | 22.19 | 22.12 | 22.17 | 174,577 | +0.03(+0.15%) |
Dec 26, 2023 | 22.11 | 22.25 | 22.10 | 22.13 | 192,419 | +0.00(+0.02%) |
Dec 22, 2023 | 22.12 | 22.17 | 22.11 | 22.13 | 207,651 | +0.00(+0.02%) |
Dec 21, 2023 | 22.13 | 22.14 | 22.11 | 22.12 | 402,025 | +0.05(+0.22%) |
Dec 20, 2023 | 22.09 | 22.15 | 22.07 | 22.07 | 982,727 | +0.00(+0.02%) |
Dec 19, 2023 | 22.07 | 22.10 | 22.06 | 22.07 | 214,842 | +0.00(+0.02%) |
Dec 18, 2023 | 22.10 | 22.10 | 22.04 | 22.06 | 236,117 | -0.02(-0.08%) |
Dec 15, 2023 | 22.07 | 22.08 | 22.04 | 22.08 | 267,874 | -0.01(-0.04%) |
Dec 14, 2023 | 22.15 | 22.16 | 22.09 | 22.09 | 396,209 | -0.00(-0.02%) |
Dec 13, 2023 | 22.03 | 22.10 | 22.01 | 22.10 | 189,098 | +0.10(+0.46%) |
Dec 12, 2023 | 21.98 | 22.02 | 21.97 | 22.00 | 201,831 | +0.01(+0.04%) |
Dec 11, 2023 | 22.00 | 22.00 | 21.97 | 21.99 | 130,996 | +0.00(+0.00%) |
Dec 08, 2023 | 22.00 | 22.00 | 21.97 | 21.99 | 197,195 | +0.00(+0.00%) |
Dec 07, 2023 | 21.95 | 21.99 | 21.95 | 21.99 | 162,198 | +0.04(+0.20%) |
Dec 06, 2023 | 21.95 | 21.97 | 21.93 | 21.94 | 123,746 | +0.00(+0.00%) |
Dec 05, 2023 | 21.94 | 21.95 | 21.92 | 21.94 | 122,509 | +0.00(+0.02%) |
Dec 04, 2023 | 21.92 | 21.95 | 21.90 | 21.94 | 235,999 | +0.01(+0.04%) |
Dec 01, 2023 | 21.91 | 21.95 | 21.89 | 21.93 | 155,717 | +0.04(+0.18%) |
Nov 30, 2023 | 21.91 | 21.92 | 21.88 | 21.89 | 168,701 | -0.03(-0.13%) |
Nov 29, 2023 | 21.91 | 21.96 | 21.90 | 21.92 | 157,910 | +0.00(+0.02%) |
Nov 28, 2023 | 21.89 | 21.93 | 21.87 | 21.91 | 580,639 | +0.05(+0.24%) |
Nov 27, 2023 | 21.91 | 21.93 | 21.86 | 21.86 | 124,567 | -0.02(-0.11%) |
Nov 24, 2023 | 21.87 | 21.89 | 21.85 | 21.88 | 39,681 | +0.02(+0.11%) |
Nov 22, 2023 | 21.85 | 21.88 | 21.85 | 21.86 | 91,211 | +0.01(+0.04%) |
Nov 21, 2023 | 21.85 | 21.87 | 21.83 | 21.85 | 77,849 | +0.00(+0.00%) |
Nov 20, 2023 | 21.81 | 21.87 | 21.80 | 21.85 | 160,263 | +0.03(+0.14%) |
Nov 17, 2023 | 21.82 | 21.84 | 21.80 | 21.82 | 96,561 | +0.00(+0.00%) |
Nov 16, 2023 | 21.79 | 21.82 | 21.78 | 21.82 | 216,179 | +0.02(+0.11%) |
Nov 15, 2023 | 21.81 | 21.81 | 21.75 | 21.80 | 120,884 | -0.02(-0.09%) |
Nov 14, 2023 | 21.81 | 21.83 | 21.81 | 21.82 | 114,795 | +0.07(+0.33%) |
Nov 13, 2023 | 21.72 | 21.76 | 21.71 | 21.74 | 107,248 | -0.02(-0.09%) |
Nov 10, 2023 | 21.74 | 21.76 | 21.71 | 21.76 | 193,973 | +0.05(+0.22%) |
Nov 09, 2023 | 21.76 | 21.76 | 21.70 | 21.71 | 181,770 | +0.00(+0.00%) |
Nov 08, 2023 | 21.74 | 21.74 | 21.71 | 21.71 | 95,808 | -0.04(-0.18%) |
Nov 07, 2023 | 21.72 | 21.77 | 21.70 | 21.75 | 277,178 | +0.03(+0.13%) |
Nov 06, 2023 | 21.81 | 21.82 | 21.72 | 21.72 | 238,634 | -0.10(-0.44%) |
Nov 03, 2023 | 21.81 | 21.85 | 21.77 | 21.82 | 796,701 | +0.07(+0.31%) |
Nov 02, 2023 | 21.72 | 21.79 | 21.72 | 21.75 | 255,537 | +0.05(+0.22%) |
Nov 01, 2023 | 21.66 | 21.73 | 21.66 | 21.70 | 175,880 | +0.02(+0.11%) |
Oct 31, 2023 | 21.66 | 21.72 | 21.66 | 21.68 | 147,516 | +0.04(+0.20%) |
Oct 30, 2023 | 21.57 | 21.67 | 21.57 | 21.64 | 240,663 | -0.02(-0.09%) |
Oct 27, 2023 | 21.66 | 21.68 | 21.65 | 21.66 | 174,642 | +0.01(+0.04%) |
Oct 26, 2023 | 21.60 | 21.69 | 21.60 | 21.65 | 155,331 | +0.06(+0.27%) |
Oct 25, 2023 | 21.63 | 21.63 | 21.59 | 21.59 | 107,291 | -0.02(-0.09%) |
Oct 24, 2023 | 21.61 | 21.63 | 21.56 | 21.61 | 80,304 | -0.03(-0.13%) |
Oct 23, 2023 | 21.55 | 21.66 | 21.55 | 21.64 | 164,780 | +0.05(+0.23%) |
Oct 20, 2023 | 21.57 | 21.60 | 21.56 | 21.59 | 76,178 | +0.06(+0.27%) |
Oct 19, 2023 | 21.56 | 21.62 | 21.53 | 21.53 | 91,641 | -0.01(-0.04%) |
Oct 18, 2023 | 21.59 | 21.59 | 21.54 | 21.54 | 173,882 | -0.06(-0.27%) |
Oct 17, 2023 | 21.59 | 21.62 | 21.57 | 21.60 | 133,346 | -0.01(-0.04%) |
Oct 16, 2023 | 21.61 | 21.63 | 21.59 | 21.61 | 104,287 | +0.01(+0.04%) |
Oct 13, 2023 | 21.68 | 21.68 | 21.59 | 21.60 | 74,694 | -0.00(-0.02%) |
Oct 12, 2023 | 21.64 | 21.64 | 21.59 | 21.60 | 119,087 | -0.02(-0.11%) |
Oct 11, 2023 | 21.66 | 21.66 | 21.60 | 21.62 | 83,375 | -0.02(-0.11%) |
Oct 10, 2023 | 21.63 | 21.67 | 21.61 | 21.65 | 83,768 | +0.03(+0.16%) |
Oct 09, 2023 | 21.62 | 21.64 | 21.59 | 21.62 | 120,106 | +0.04(+0.18%) |
Oct 06, 2023 | 21.55 | 21.62 | 21.54 | 21.58 | 270,080 | +0.02(+0.09%) |
Oct 05, 2023 | 21.56 | 21.62 | 21.56 | 21.56 | 212,218 | -0.01(-0.04%) |
Oct 04, 2023 | 21.53 | 21.57 | 21.52 | 21.57 | 190,665 | +0.05(+0.22%) |
Oct 03, 2023 | 21.56 | 21.56 | 21.51 | 21.52 | 85,581 | -0.06(-0.27%) |