Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.63 | 20.65 | 20.61 | 20.62 | 4,345,247 | +0.00(+0.00%) |
Dec 28, 2023 | 20.65 | 20.66 | 20.62 | 20.62 | 7,062,917 | -0.04(-0.19%) |
Dec 27, 2023 | 20.63 | 20.66 | 20.62 | 20.65 | 14,074,492 | +0.06(+0.28%) |
Dec 26, 2023 | 20.59 | 20.62 | 20.59 | 20.60 | 4,181,117 | +0.00(+0.00%) |
Dec 22, 2023 | 20.61 | 20.62 | 20.58 | 20.60 | 11,443,662 | +0.02(+0.09%) |
Dec 21, 2023 | 20.57 | 20.59 | 20.55 | 20.58 | 15,414,043 | +0.05(+0.24%) |
Dec 20, 2023 | 20.55 | 20.57 | 20.53 | 20.53 | 20,769,214 | -0.01(-0.05%) |
Dec 19, 2023 | 20.51 | 20.57 | 20.48 | 20.54 | 22,112,338 | +0.05(+0.24%) |
Dec 18, 2023 | 20.45 | 20.50 | 20.45 | 20.49 | 11,318,797 | +0.05(+0.23%) |
Dec 15, 2023 | 20.45 | 20.47 | 20.40 | 20.44 | 19,487,388 | +0.02(+0.09%) |
Dec 14, 2023 | 20.38 | 20.42 | 20.37 | 20.42 | 15,419,102 | +0.09(+0.43%) |
Dec 13, 2023 | 20.32 | 20.37 | 20.31 | 20.34 | 10,806,363 | +0.02(+0.09%) |
Dec 12, 2023 | 20.32 | 20.32 | 20.28 | 20.32 | 9,746,214 | +0.02(+0.10%) |
Dec 11, 2023 | 20.29 | 20.31 | 20.28 | 20.30 | 6,275,430 | +0.01(+0.05%) |
Dec 08, 2023 | 20.30 | 20.31 | 20.28 | 20.29 | 6,194,653 | +0.01(+0.05%) |
Dec 07, 2023 | 20.28 | 20.29 | 20.26 | 20.28 | 6,415,689 | +0.04(+0.19%) |
Dec 06, 2023 | 20.28 | 20.28 | 20.24 | 20.24 | 7,821,007 | -0.01(-0.05%) |
Dec 05, 2023 | 20.22 | 20.25 | 20.21 | 20.25 | 7,467,217 | +0.04(+0.19%) |
Dec 04, 2023 | 20.20 | 20.23 | 20.18 | 20.21 | 7,425,782 | +0.01(+0.05%) |
Dec 01, 2023 | 20.19 | 20.24 | 20.17 | 20.20 | 10,341,099 | +0.00(+0.00%) |
Nov 30, 2023 | 20.19 | 20.21 | 20.17 | 20.20 | 10,733,889 | +0.02(+0.10%) |
Nov 29, 2023 | 20.20 | 20.23 | 20.18 | 20.18 | 8,659,445 | +0.00(+0.00%) |
Nov 28, 2023 | 20.17 | 20.19 | 20.17 | 20.18 | 8,266,558 | +0.00(+0.00%) |
Nov 27, 2023 | 20.22 | 20.23 | 20.17 | 20.18 | 7,025,241 | -0.01(-0.05%) |
Nov 24, 2023 | 20.25 | 20.25 | 20.19 | 20.19 | 2,110,553 | -0.01(-0.05%) |
Nov 22, 2023 | 20.19 | 20.25 | 20.18 | 20.20 | 3,637,738 | +0.01(+0.05%) |
Nov 21, 2023 | 20.20 | 20.25 | 20.17 | 20.19 | 4,736,993 | +0.00(+0.00%) |
Nov 20, 2023 | 20.22 | 20.22 | 20.15 | 20.19 | 5,469,239 | -0.01(-0.04%) |
Nov 17, 2023 | 20.17 | 20.23 | 20.17 | 20.20 | 6,139,788 | +0.02(+0.10%) |
Nov 16, 2023 | 20.18 | 20.22 | 20.17 | 20.18 | 5,052,688 | +0.00(+0.00%) |
Nov 15, 2023 | 20.20 | 20.20 | 20.16 | 20.18 | 3,710,945 | -0.01(-0.05%) |
Nov 14, 2023 | 20.22 | 20.23 | 20.16 | 20.19 | 14,021,165 | +0.01(+0.05%) |
Nov 13, 2023 | 20.13 | 20.19 | 20.13 | 20.18 | 8,591,966 | +0.01(+0.05%) |
Nov 10, 2023 | 20.13 | 20.17 | 20.13 | 20.17 | 6,471,787 | +0.05(+0.24%) |
Nov 09, 2023 | 20.18 | 20.18 | 20.11 | 20.12 | 9,620,228 | -0.04(-0.19%) |
Nov 08, 2023 | 20.14 | 20.16 | 20.13 | 20.16 | 6,970,380 | +0.03(+0.14%) |
Nov 07, 2023 | 20.11 | 20.15 | 20.10 | 20.13 | 9,240,076 | +0.03(+0.14%) |
Nov 06, 2023 | 20.13 | 20.15 | 20.09 | 20.10 | 9,927,031 | -0.02(-0.09%) |
Nov 03, 2023 | 20.09 | 20.15 | 20.09 | 20.12 | 9,246,207 | +0.04(+0.19%) |
Nov 02, 2023 | 19.98 | 20.08 | 19.98 | 20.08 | 11,377,802 | +0.09(+0.43%) |
Nov 01, 2023 | 19.98 | 20.00 | 19.94 | 20.00 | 6,546,208 | +0.05(+0.24%) |
Oct 31, 2023 | 19.95 | 19.98 | 19.92 | 19.95 | 6,105,159 | +0.00(+0.00%) |
Oct 30, 2023 | 19.93 | 19.97 | 19.93 | 19.95 | 4,133,485 | +0.03(+0.14%) |
Oct 27, 2023 | 19.98 | 19.98 | 19.91 | 19.92 | 6,414,950 | -0.04(-0.19%) |
Oct 26, 2023 | 19.95 | 19.99 | 19.94 | 19.96 | 5,516,277 | +0.01(+0.05%) |
Oct 25, 2023 | 19.99 | 19.99 | 19.94 | 19.95 | 9,717,236 | -0.04(-0.19%) |
Oct 24, 2023 | 20.02 | 20.02 | 19.98 | 19.99 | 5,524,989 | +0.02(+0.10%) |
Oct 23, 2023 | 19.97 | 20.02 | 19.96 | 19.97 | 4,556,118 | +0.01(+0.05%) |
Oct 20, 2023 | 19.98 | 19.99 | 19.95 | 19.96 | 7,909,908 | +0.00(+0.00%) |
Oct 19, 2023 | 20.01 | 20.02 | 19.95 | 19.96 | 4,783,610 | -0.06(-0.29%) |
Oct 18, 2023 | 20.01 | 20.03 | 19.99 | 20.02 | 6,964,050 | +0.00(+0.00%) |
Oct 17, 2023 | 20.02 | 20.05 | 20.02 | 20.02 | 5,903,589 | -0.04(-0.19%) |
Oct 16, 2023 | 20.02 | 20.05 | 20.00 | 20.05 | 6,026,738 | +0.04(+0.19%) |
Oct 13, 2023 | 20.00 | 20.02 | 19.97 | 20.02 | 8,780,020 | +0.06(+0.29%) |
Oct 12, 2023 | 20.01 | 20.02 | 19.96 | 19.96 | 6,421,685 | -0.03(-0.14%) |
Oct 11, 2023 | 20.01 | 20.02 | 19.96 | 19.99 | 7,182,678 | +0.00(+0.00%) |
Oct 10, 2023 | 19.97 | 20.03 | 19.96 | 19.99 | 5,962,993 | +0.05(+0.24%) |
Oct 09, 2023 | 19.90 | 19.98 | 19.90 | 19.94 | 6,444,472 | +0.03(+0.14%) |
Oct 06, 2023 | 19.86 | 19.91 | 19.84 | 19.91 | 6,677,264 | +0.03(+0.14%) |
Oct 05, 2023 | 19.85 | 19.90 | 19.84 | 19.88 | 3,528,946 | -0.02(-0.10%) |
Oct 04, 2023 | 19.89 | 19.90 | 19.85 | 19.90 | 6,679,556 | +0.03(+0.14%) |
Oct 03, 2023 | 19.93 | 19.93 | 19.86 | 19.87 | 10,689,278 | -0.07(-0.33%) |