Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.27 | 22.32 | 22.23 | 22.32 | 170,203 | +0.09(+0.40%) |
Dec 28, 2023 | 22.32 | 22.37 | 22.22 | 22.23 | 330,729 | -0.05(-0.22%) |
Dec 27, 2023 | 22.18 | 22.30 | 22.15 | 22.28 | 261,019 | +0.11(+0.50%) |
Dec 26, 2023 | 22.13 | 22.31 | 22.12 | 22.17 | 231,466 | +0.13(+0.59%) |
Dec 22, 2023 | 22.04 | 22.09 | 22.00 | 22.04 | 202,120 | +0.05(+0.23%) |
Dec 21, 2023 | 21.90 | 22.04 | 21.90 | 21.99 | 455,150 | +0.25(+1.15%) |
Dec 20, 2023 | 21.89 | 21.94 | 21.73 | 21.74 | 302,661 | -0.19(-0.89%) |
Dec 19, 2023 | 21.82 | 21.93 | 21.78 | 21.93 | 700,905 | +0.27(+1.24%) |
Dec 18, 2023 | 21.67 | 21.68 | 21.57 | 21.67 | 429,781 | -0.06(-0.27%) |
Dec 15, 2023 | 21.76 | 21.86 | 21.71 | 21.73 | 416,339 | -0.16(-0.73%) |
Dec 14, 2023 | 21.58 | 21.98 | 21.58 | 21.88 | 495,236 | +0.52(+2.41%) |
Dec 13, 2023 | 21.05 | 21.38 | 20.96 | 21.37 | 816,294 | +0.12(+0.56%) |
Dec 12, 2023 | 21.31 | 21.31 | 21.19 | 21.25 | 522,798 | +0.08(+0.37%) |
Dec 11, 2023 | 21.14 | 21.19 | 21.06 | 21.17 | 620,351 | -0.36(-1.66%) |
Dec 08, 2023 | 21.58 | 21.58 | 21.45 | 21.53 | 283,330 | -0.08(-0.37%) |
Dec 07, 2023 | 21.57 | 21.62 | 21.54 | 21.61 | 132,436 | +0.10(+0.46%) |
Dec 06, 2023 | 21.63 | 21.63 | 21.50 | 21.51 | 280,477 | -0.18(-0.82%) |
Dec 05, 2023 | 21.63 | 21.71 | 21.63 | 21.69 | 362,025 | +0.00(+0.00%) |
Dec 04, 2023 | 21.71 | 21.76 | 21.65 | 21.69 | 269,131 | -0.13(-0.59%) |
Dec 01, 2023 | 21.58 | 21.83 | 21.55 | 21.82 | 282,877 | +0.24(+1.10%) |
Nov 30, 2023 | 21.53 | 21.59 | 21.41 | 21.58 | 665,707 | +0.07(+0.32%) |
Nov 29, 2023 | 21.60 | 21.62 | 21.51 | 21.51 | 336,386 | -0.17(-0.78%) |
Nov 28, 2023 | 21.59 | 21.74 | 21.54 | 21.68 | 1,011,595 | +0.15(+0.69%) |
Nov 27, 2023 | 21.48 | 21.54 | 21.45 | 21.53 | 383,948 | +0.10(+0.46%) |
Nov 24, 2023 | 21.38 | 21.46 | 21.20 | 21.43 | 132,560 | +0.33(+1.55%) |
Nov 22, 2023 | 21.16 | 21.16 | 21.06 | 21.10 | 351,301 | -0.15(-0.70%) |
Nov 21, 2023 | 21.29 | 21.31 | 21.22 | 21.25 | 603,626 | -0.31(-1.43%) |
Nov 20, 2023 | 21.47 | 21.57 | 21.40 | 21.56 | 273,947 | +0.10(+0.46%) |
Nov 17, 2023 | 21.49 | 21.49 | 21.42 | 21.46 | 270,296 | +0.03(+0.14%) |
Nov 16, 2023 | 21.36 | 21.43 | 21.30 | 21.43 | 438,240 | -0.02(-0.09%) |
Nov 15, 2023 | 21.47 | 21.53 | 21.41 | 21.45 | 347,538 | +0.05(+0.23%) |
Nov 14, 2023 | 21.19 | 21.43 | 21.13 | 21.40 | 634,271 | +0.61(+2.91%) |
Nov 13, 2023 | 20.73 | 20.83 | 20.73 | 20.79 | 209,928 | -0.01(-0.05%) |
Nov 10, 2023 | 20.78 | 20.80 | 20.71 | 20.80 | 413,637 | -0.07(-0.33%) |
Nov 09, 2023 | 21.08 | 21.08 | 20.85 | 20.87 | 236,930 | -0.10(-0.47%) |
Nov 08, 2023 | 20.99 | 20.99 | 20.92 | 20.97 | 237,862 | -0.20(-0.94%) |
Nov 07, 2023 | 21.10 | 21.18 | 21.04 | 21.17 | 493,945 | -0.18(-0.84%) |
Nov 06, 2023 | 21.35 | 21.51 | 21.34 | 21.35 | 401,355 | +0.19(+0.89%) |
Nov 03, 2023 | 20.96 | 21.20 | 20.94 | 21.16 | 568,515 | +0.62(+3.04%) |
Nov 02, 2023 | 20.48 | 20.56 | 20.43 | 20.54 | 339,576 | +0.58(+2.88%) |
Nov 01, 2023 | 20.02 | 20.02 | 19.79 | 19.96 | 473,822 | -0.22(-1.08%) |
Oct 31, 2023 | 20.30 | 20.30 | 20.09 | 20.18 | 656,089 | -0.09(-0.44%) |
Oct 30, 2023 | 20.32 | 20.33 | 20.18 | 20.27 | 485,517 | +0.07(+0.34%) |
Oct 27, 2023 | 20.38 | 20.38 | 20.16 | 20.20 | 463,210 | -0.01(-0.05%) |
Oct 26, 2023 | 20.31 | 20.31 | 20.18 | 20.21 | 286,905 | -0.53(-2.54%) |
Oct 25, 2023 | 20.82 | 20.91 | 20.73 | 20.73 | 384,494 | -0.06(-0.29%) |
Oct 24, 2023 | 20.77 | 20.86 | 20.75 | 20.79 | 564,457 | +0.31(+1.50%) |
Oct 23, 2023 | 20.60 | 20.60 | 20.38 | 20.49 | 548,382 | -0.27(-1.29%) |
Oct 20, 2023 | 20.78 | 20.81 | 20.71 | 20.75 | 669,161 | +0.08(+0.38%) |
Oct 19, 2023 | 20.85 | 20.92 | 20.65 | 20.67 | 1,190,752 | -0.48(-2.25%) |
Oct 18, 2023 | 21.27 | 21.27 | 21.13 | 21.15 | 487,038 | -0.29(-1.34%) |
Oct 17, 2023 | 21.39 | 21.49 | 21.37 | 21.44 | 352,323 | -0.16(-0.74%) |
Oct 16, 2023 | 21.58 | 21.61 | 21.52 | 21.60 | 359,188 | +0.04(+0.18%) |
Oct 13, 2023 | 21.63 | 21.63 | 21.50 | 21.56 | 245,925 | +0.01(+0.05%) |
Oct 12, 2023 | 21.73 | 21.73 | 21.50 | 21.55 | 270,007 | -0.19(-0.87%) |
Oct 11, 2023 | 21.81 | 21.84 | 21.70 | 21.74 | 1,214,443 | +0.01(+0.05%) |
Oct 10, 2023 | 21.68 | 21.77 | 21.66 | 21.73 | 369,124 | +0.06(+0.27%) |
Oct 09, 2023 | 21.66 | 21.67 | 21.56 | 21.67 | 438,156 | -0.15(-0.68%) |
Oct 06, 2023 | 21.69 | 21.84 | 21.60 | 21.82 | 322,160 | +0.08(+0.37%) |
Oct 05, 2023 | 21.77 | 21.79 | 21.69 | 21.74 | 689,564 | -0.09(-0.41%) |
Oct 04, 2023 | 21.88 | 21.91 | 21.77 | 21.83 | 309,969 | -0.16(-0.72%) |
Oct 03, 2023 | 22.08 | 22.10 | 21.97 | 21.98 | 387,771 | -0.10(-0.45%) |