Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.59 | 20.75 | 20.59 | 20.71 | 37,716 | +0.05(+0.24%) |
Dec 28, 2023 | 20.58 | 20.74 | 20.58 | 20.66 | 125,332 | +0.66(+3.30%) |
Dec 27, 2023 | 19.97 | 20.02 | 19.96 | 20.00 | 119,708 | +0.00(+0.00%) |
Dec 26, 2023 | 19.97 | 20.03 | 19.96 | 20.00 | 187,949 | -0.06(-0.30%) |
Dec 22, 2023 | 20.10 | 20.15 | 20.05 | 20.06 | 51,742 | -0.03(-0.15%) |
Dec 21, 2023 | 20.06 | 20.13 | 20.01 | 20.09 | 80,915 | +0.44(+2.24%) |
Dec 20, 2023 | 19.74 | 19.79 | 19.64 | 19.65 | 138,233 | -0.43(-2.14%) |
Dec 19, 2023 | 20.05 | 20.15 | 20.05 | 20.08 | 136,204 | +0.20(+1.01%) |
Dec 18, 2023 | 19.92 | 19.94 | 19.86 | 19.88 | 317,696 | -0.03(-0.13%) |
Dec 15, 2023 | 20.04 | 20.04 | 19.89 | 19.91 | 49,893 | -0.28(-1.40%) |
Dec 14, 2023 | 20.09 | 20.23 | 20.09 | 20.19 | 155,516 | -0.04(-0.19%) |
Dec 13, 2023 | 20.03 | 20.23 | 19.91 | 20.23 | 221,562 | -0.08(-0.38%) |
Dec 12, 2023 | 20.30 | 20.32 | 20.22 | 20.31 | 70,180 | -0.05(-0.24%) |
Dec 11, 2023 | 20.28 | 20.36 | 20.28 | 20.35 | 222,424 | +0.22(+1.12%) |
Dec 08, 2023 | 20.13 | 20.20 | 20.12 | 20.13 | 43,104 | -0.01(-0.05%) |
Dec 07, 2023 | 20.11 | 20.18 | 20.11 | 20.14 | 90,689 | +0.07(+0.34%) |
Dec 06, 2023 | 20.13 | 20.17 | 20.06 | 20.07 | 46,713 | -0.07(-0.34%) |
Dec 05, 2023 | 20.19 | 20.20 | 20.11 | 20.14 | 40,622 | -0.44(-2.13%) |
Dec 04, 2023 | 20.55 | 20.63 | 20.55 | 20.58 | 49,049 | -0.20(-0.94%) |
Dec 01, 2023 | 20.62 | 20.78 | 20.61 | 20.77 | 155,580 | -0.09(-0.42%) |
Nov 30, 2023 | 20.84 | 20.90 | 20.78 | 20.86 | 141,233 | +0.03(+0.14%) |
Nov 29, 2023 | 20.87 | 20.92 | 20.82 | 20.83 | 64,170 | -0.22(-1.07%) |
Nov 28, 2023 | 20.97 | 21.06 | 20.95 | 21.06 | 29,373 | +0.14(+0.65%) |
Nov 27, 2023 | 20.96 | 20.96 | 20.90 | 20.92 | 78,787 | -0.28(-1.31%) |
Nov 24, 2023 | 21.10 | 21.20 | 21.10 | 21.20 | 20,987 | -0.03(-0.16%) |
Nov 22, 2023 | 21.25 | 21.25 | 21.17 | 21.23 | 40,788 | -0.24(-1.14%) |
Nov 21, 2023 | 21.57 | 21.57 | 21.43 | 21.48 | 31,105 | -0.01(-0.05%) |
Nov 20, 2023 | 21.38 | 21.52 | 21.38 | 21.49 | 44,421 | +0.21(+1.01%) |
Nov 17, 2023 | 21.27 | 21.34 | 21.26 | 21.27 | 40,935 | +0.20(+0.97%) |
Nov 16, 2023 | 21.05 | 21.14 | 21.03 | 21.07 | 355,631 | -0.41(-1.91%) |
Nov 15, 2023 | 21.41 | 21.56 | 21.41 | 21.48 | 44,274 | -0.04(-0.18%) |
Nov 14, 2023 | 21.37 | 21.52 | 21.32 | 21.52 | 30,597 | +0.29(+1.38%) |
Nov 13, 2023 | 21.13 | 21.29 | 21.13 | 21.22 | 69,545 | +0.13(+0.60%) |
Nov 10, 2023 | 21.10 | 21.12 | 21.06 | 21.10 | 131,217 | -0.14(-0.64%) |
Nov 09, 2023 | 21.29 | 21.35 | 21.19 | 21.23 | 22,248 | -0.07(-0.32%) |
Nov 08, 2023 | 21.28 | 21.34 | 21.26 | 21.30 | 38,218 | -0.17(-0.77%) |
Nov 07, 2023 | 21.41 | 21.47 | 21.29 | 21.47 | 979,465 | -0.02(-0.09%) |
Nov 06, 2023 | 21.50 | 21.55 | 21.46 | 21.49 | 34,269 | +0.18(+0.82%) |
Nov 03, 2023 | 21.17 | 21.35 | 21.17 | 21.31 | 35,175 | +0.25(+1.21%) |
Nov 02, 2023 | 21.08 | 21.09 | 21.04 | 21.06 | 34,304 | +0.01(+0.05%) |
Nov 01, 2023 | 21.01 | 21.08 | 20.97 | 21.05 | 100,599 | -0.06(-0.28%) |
Oct 31, 2023 | 21.01 | 21.14 | 20.93 | 21.11 | 175,464 | -0.09(-0.41%) |
Oct 30, 2023 | 21.22 | 21.26 | 21.14 | 21.19 | 121,773 | +0.37(+1.78%) |
Oct 27, 2023 | 20.88 | 20.93 | 20.82 | 20.82 | 12,829 | +0.06(+0.28%) |
Oct 26, 2023 | 20.68 | 20.79 | 20.68 | 20.76 | 38,615 | +0.19(+0.90%) |
Oct 25, 2023 | 20.65 | 20.65 | 20.55 | 20.58 | 28,584 | -0.29(-1.40%) |
Oct 24, 2023 | 20.61 | 20.91 | 20.61 | 20.87 | 128,426 | +0.31(+1.52%) |
Oct 23, 2023 | 20.55 | 20.58 | 20.48 | 20.56 | 22,127 | -0.06(-0.28%) |
Oct 20, 2023 | 20.64 | 20.71 | 20.58 | 20.62 | 16,929 | -0.22(-1.08%) |
Oct 19, 2023 | 20.82 | 20.88 | 20.77 | 20.84 | 47,016 | -0.38(-1.79%) |
Oct 18, 2023 | 21.33 | 21.33 | 21.17 | 21.22 | 110,217 | -0.26(-1.23%) |
Oct 17, 2023 | 21.45 | 21.52 | 21.42 | 21.49 | 59,008 | -0.10(-0.45%) |
Oct 16, 2023 | 21.49 | 21.62 | 21.43 | 21.58 | 68,473 | -0.07(-0.32%) |
Oct 13, 2023 | 21.71 | 21.72 | 21.64 | 21.65 | 27,744 | -0.14(-0.65%) |
Oct 12, 2023 | 21.96 | 21.98 | 21.77 | 21.79 | 35,941 | -0.32(-1.43%) |
Oct 11, 2023 | 22.14 | 22.16 | 22.06 | 22.11 | 39,126 | +0.07(+0.31%) |
Oct 10, 2023 | 21.97 | 22.05 | 21.95 | 22.04 | 21,477 | +0.06(+0.27%) |
Oct 09, 2023 | 21.92 | 22.00 | 21.88 | 21.98 | 56,034 | -0.02(-0.09%) |
Oct 06, 2023 | 21.77 | 22.06 | 21.77 | 22.00 | 92,422 | +0.26(+1.21%) |
Oct 05, 2023 | 21.65 | 21.76 | 21.64 | 21.74 | 25,316 | +0.12(+0.54%) |
Oct 04, 2023 | 21.58 | 21.66 | 21.57 | 21.62 | 74,099 | -0.19(-0.85%) |
Oct 03, 2023 | 21.71 | 21.81 | 21.68 | 21.81 | 37,397 | -0.21(-0.98%) |