Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.48 | 19.51 | 19.36 | 19.36 | 716,710 | -0.15(-0.77%) |
Dec 28, 2023 | 19.62 | 19.68 | 19.51 | 19.51 | 692,262 | -0.15(-0.76%) |
Dec 27, 2023 | 19.70 | 19.74 | 19.63 | 19.66 | 736,365 | +0.07(+0.36%) |
Dec 26, 2023 | 19.46 | 19.66 | 19.36 | 19.59 | 473,118 | +0.11(+0.56%) |
Dec 22, 2023 | 19.55 | 19.59 | 19.45 | 19.48 | 563,479 | +0.03(+0.15%) |
Dec 21, 2023 | 19.38 | 19.46 | 19.38 | 19.45 | 804,171 | +0.06(+0.31%) |
Dec 20, 2023 | 19.60 | 19.60 | 19.37 | 19.39 | 744,018 | -0.19(-0.97%) |
Dec 19, 2023 | 19.46 | 19.59 | 19.41 | 19.58 | 1,073,508 | +0.10(+0.51%) |
Dec 18, 2023 | 19.52 | 19.60 | 19.43 | 19.48 | 1,234,722 | +0.09(+0.46%) |
Dec 15, 2023 | 19.39 | 19.43 | 19.30 | 19.39 | 803,308 | +0.02(+0.11%) |
Dec 14, 2023 | 19.31 | 19.38 | 19.29 | 19.37 | 882,402 | +0.28(+1.46%) |
Dec 13, 2023 | 18.85 | 19.09 | 18.84 | 19.09 | 348,944 | +0.18(+0.97%) |
Dec 12, 2023 | 18.96 | 18.99 | 18.88 | 18.91 | 1,727,404 | -0.18(-0.96%) |
Dec 11, 2023 | 19.01 | 19.12 | 18.94 | 19.09 | 641,790 | -0.11(-0.55%) |
Dec 08, 2023 | 19.26 | 19.31 | 19.13 | 19.20 | 338,832 | +0.03(+0.15%) |
Dec 07, 2023 | 19.21 | 19.21 | 19.11 | 19.17 | 409,415 | +0.09(+0.45%) |
Dec 06, 2023 | 19.43 | 19.43 | 19.08 | 19.08 | 817,397 | -0.42(-2.17%) |
Dec 05, 2023 | 19.53 | 19.64 | 19.47 | 19.50 | 293,367 | -0.07(-0.34%) |
Dec 04, 2023 | 19.61 | 19.67 | 19.55 | 19.57 | 328,567 | -0.22(-1.12%) |
Dec 01, 2023 | 19.82 | 20.04 | 19.79 | 19.79 | 311,356 | -0.11(-0.53%) |
Nov 30, 2023 | 20.05 | 20.09 | 19.84 | 19.90 | 194,483 | -0.13(-0.67%) |
Nov 29, 2023 | 20.01 | 20.04 | 19.88 | 20.03 | 360,731 | +0.12(+0.58%) |
Nov 28, 2023 | 19.81 | 20.02 | 19.79 | 19.92 | 595,601 | +0.15(+0.78%) |
Nov 27, 2023 | 19.80 | 19.82 | 19.70 | 19.76 | 279,269 | -0.08(-0.39%) |
Nov 24, 2023 | 19.91 | 19.96 | 19.84 | 19.84 | 207,470 | -0.12(-0.63%) |
Nov 22, 2023 | 19.85 | 19.98 | 19.80 | 19.97 | 226,640 | -0.13(-0.67%) |
Nov 21, 2023 | 20.10 | 20.13 | 20.07 | 20.10 | 179,578 | +0.08(+0.38%) |
Nov 20, 2023 | 19.97 | 20.07 | 19.95 | 20.02 | 171,187 | +0.13(+0.63%) |
Nov 17, 2023 | 19.82 | 19.92 | 19.80 | 19.90 | 338,060 | +0.07(+0.34%) |
Nov 16, 2023 | 20.04 | 20.04 | 19.83 | 19.83 | 238,332 | -0.34(-1.67%) |
Nov 15, 2023 | 20.19 | 20.23 | 20.14 | 20.17 | 137,978 | -0.02(-0.10%) |
Nov 14, 2023 | 20.22 | 20.29 | 20.16 | 20.19 | 222,968 | +0.01(+0.05%) |
Nov 13, 2023 | 19.91 | 20.18 | 19.88 | 20.18 | 214,427 | +0.35(+1.75%) |
Nov 10, 2023 | 19.86 | 19.87 | 19.81 | 19.83 | 221,120 | -0.07(-0.34%) |
Nov 09, 2023 | 19.97 | 20.04 | 19.87 | 19.90 | 165,825 | -0.08(-0.39%) |
Nov 08, 2023 | 20.07 | 20.12 | 19.90 | 19.97 | 139,264 | -0.13(-0.67%) |
Nov 07, 2023 | 20.20 | 20.23 | 20.08 | 20.11 | 165,984 | -0.37(-1.79%) |
Nov 06, 2023 | 20.40 | 20.55 | 20.40 | 20.48 | 162,784 | -0.02(-0.09%) |
Nov 03, 2023 | 20.48 | 20.63 | 20.48 | 20.49 | 157,662 | +0.00(+0.00%) |
Nov 02, 2023 | 20.35 | 20.50 | 20.34 | 20.49 | 159,071 | +0.17(+0.85%) |
Nov 01, 2023 | 20.44 | 20.49 | 20.26 | 20.32 | 251,708 | -0.07(-0.33%) |
Oct 31, 2023 | 20.41 | 20.53 | 20.35 | 20.39 | 128,570 | +0.02(+0.09%) |
Oct 30, 2023 | 20.49 | 20.52 | 20.31 | 20.37 | 145,051 | -0.21(-1.03%) |
Oct 27, 2023 | 20.50 | 20.63 | 20.44 | 20.58 | 99,035 | +0.20(+0.99%) |
Oct 26, 2023 | 20.34 | 20.43 | 20.32 | 20.38 | 120,088 | -0.07(-0.33%) |
Oct 25, 2023 | 20.36 | 20.45 | 20.23 | 20.45 | 153,868 | +0.08(+0.38%) |
Oct 24, 2023 | 20.32 | 20.38 | 20.24 | 20.37 | 124,634 | -0.05(-0.24%) |
Oct 23, 2023 | 20.52 | 20.55 | 20.39 | 20.42 | 119,230 | -0.17(-0.84%) |
Oct 20, 2023 | 20.72 | 20.76 | 20.53 | 20.59 | 129,064 | -0.12(-0.56%) |
Oct 19, 2023 | 20.53 | 20.71 | 20.47 | 20.71 | 2,449,365 | +0.12(+0.56%) |
Oct 18, 2023 | 20.56 | 20.61 | 20.51 | 20.59 | 636,864 | +0.20(+0.99%) |
Oct 17, 2023 | 20.34 | 20.44 | 20.32 | 20.39 | 77,370 | +0.02(+0.09%) |
Oct 16, 2023 | 20.39 | 20.39 | 20.32 | 20.37 | 161,852 | -0.08(-0.38%) |
Oct 13, 2023 | 20.35 | 20.48 | 20.31 | 20.45 | 216,771 | +0.34(+1.67%) |
Oct 12, 2023 | 20.08 | 20.11 | 19.97 | 20.11 | 176,562 | +0.05(+0.24%) |
Oct 11, 2023 | 20.03 | 20.06 | 19.92 | 20.06 | 180,107 | -0.06(-0.29%) |
Oct 10, 2023 | 20.15 | 20.15 | 20.05 | 20.12 | 126,648 | -0.08(-0.38%) |
Oct 09, 2023 | 20.14 | 20.20 | 20.08 | 20.20 | 116,833 | +0.31(+1.55%) |
Oct 06, 2023 | 19.88 | 19.94 | 19.74 | 19.89 | 156,954 | +0.16(+0.83%) |
Oct 05, 2023 | 19.61 | 19.77 | 19.60 | 19.72 | 199,255 | -0.04(-0.19%) |
Oct 04, 2023 | 19.95 | 19.96 | 19.68 | 19.76 | 282,627 | -0.35(-1.72%) |
Oct 03, 2023 | 20.10 | 20.11 | 20.00 | 20.11 | 171,780 | -0.02(-0.10%) |