Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.94 | 21.04 | 20.92 | 20.96 | 1,079,652 | +0.02(+0.10%) |
Dec 28, 2023 | 20.99 | 21.04 | 20.92 | 20.94 | 476,034 | -0.19(-0.90%) |
Dec 27, 2023 | 20.96 | 21.13 | 20.96 | 21.13 | 864,513 | +0.12(+0.57%) |
Dec 26, 2023 | 20.87 | 21.03 | 20.87 | 21.01 | 316,074 | +0.13(+0.62%) |
Dec 22, 2023 | 20.85 | 20.91 | 20.80 | 20.88 | 289,060 | +0.11(+0.53%) |
Dec 21, 2023 | 20.68 | 20.77 | 20.61 | 20.77 | 434,211 | +0.26(+1.27%) |
Dec 20, 2023 | 20.67 | 20.74 | 20.48 | 20.51 | 339,436 | -0.22(-1.06%) |
Dec 19, 2023 | 20.62 | 20.74 | 20.62 | 20.73 | 568,643 | +0.23(+1.10%) |
Dec 18, 2023 | 20.56 | 20.56 | 20.43 | 20.50 | 2,934,258 | +0.07(+0.34%) |
Dec 15, 2023 | 20.56 | 20.56 | 20.40 | 20.43 | 468,280 | -0.28(-1.33%) |
Dec 14, 2023 | 20.62 | 20.78 | 20.54 | 20.71 | 1,117,537 | +0.08(+0.38%) |
Dec 13, 2023 | 20.38 | 20.65 | 20.23 | 20.63 | 836,342 | +0.22(+1.06%) |
Dec 12, 2023 | 20.32 | 20.42 | 20.26 | 20.41 | 1,228,162 | +0.07(+0.34%) |
Dec 11, 2023 | 20.25 | 20.36 | 20.25 | 20.35 | 273,255 | +0.04(+0.19%) |
Dec 08, 2023 | 20.15 | 20.33 | 20.15 | 20.31 | 192,836 | +0.12(+0.58%) |
Dec 07, 2023 | 20.07 | 20.20 | 20.05 | 20.19 | 252,586 | +0.13(+0.64%) |
Dec 06, 2023 | 20.19 | 20.29 | 20.06 | 20.06 | 602,013 | +0.09(+0.44%) |
Dec 05, 2023 | 19.97 | 20.05 | 19.95 | 19.97 | 172,049 | -0.04(-0.20%) |
Dec 04, 2023 | 19.96 | 20.05 | 19.94 | 20.01 | 362,374 | -0.10(-0.49%) |
Dec 01, 2023 | 19.87 | 20.11 | 19.87 | 20.11 | 379,102 | +0.22(+1.09%) |
Nov 30, 2023 | 19.90 | 19.91 | 19.82 | 19.89 | 202,650 | +0.01(+0.05%) |
Nov 29, 2023 | 19.81 | 19.94 | 19.80 | 19.88 | 237,466 | +0.10(+0.50%) |
Nov 28, 2023 | 19.72 | 19.83 | 19.71 | 19.78 | 181,953 | +0.06(+0.30%) |
Nov 27, 2023 | 19.74 | 19.75 | 19.65 | 19.73 | 149,462 | -0.07(-0.35%) |
Nov 24, 2023 | 19.68 | 19.79 | 19.68 | 19.79 | 134,067 | +0.28(+1.41%) |
Nov 22, 2023 | 19.51 | 19.54 | 19.40 | 19.52 | 362,853 | -0.01(-0.05%) |
Nov 21, 2023 | 19.59 | 19.61 | 19.51 | 19.53 | 154,330 | -0.10(-0.50%) |
Nov 20, 2023 | 19.54 | 19.66 | 19.54 | 19.63 | 187,837 | +0.06(+0.30%) |
Nov 17, 2023 | 19.43 | 19.58 | 19.41 | 19.57 | 182,403 | +0.34(+1.79%) |
Nov 16, 2023 | 19.21 | 19.29 | 19.16 | 19.22 | 504,803 | -0.02(-0.10%) |
Nov 15, 2023 | 19.25 | 19.30 | 19.20 | 19.24 | 535,484 | +0.07(+0.36%) |
Nov 14, 2023 | 18.93 | 19.20 | 18.93 | 19.17 | 280,149 | +0.47(+2.53%) |
Nov 13, 2023 | 18.55 | 18.71 | 18.53 | 18.70 | 141,125 | +0.13(+0.69%) |
Nov 10, 2023 | 18.47 | 18.58 | 18.36 | 18.57 | 155,976 | +0.13(+0.69%) |
Nov 09, 2023 | 18.54 | 18.64 | 18.43 | 18.45 | 387,839 | -0.05(-0.27%) |
Nov 08, 2023 | 18.43 | 18.51 | 18.40 | 18.49 | 363,765 | +0.12(+0.64%) |
Nov 07, 2023 | 18.36 | 18.43 | 18.33 | 18.38 | 169,773 | -0.08(-0.43%) |
Nov 06, 2023 | 18.58 | 18.61 | 18.43 | 18.45 | 462,145 | -0.07(-0.37%) |
Nov 03, 2023 | 18.47 | 18.58 | 18.44 | 18.52 | 586,089 | +0.22(+1.18%) |
Nov 02, 2023 | 18.25 | 18.32 | 18.20 | 18.31 | 475,291 | +0.26(+1.42%) |
Nov 01, 2023 | 17.93 | 18.06 | 17.86 | 18.05 | 594,263 | +0.15(+0.83%) |
Oct 31, 2023 | 17.89 | 17.94 | 17.80 | 17.90 | 383,959 | +0.01(+0.05%) |
Oct 30, 2023 | 17.82 | 17.91 | 17.77 | 17.89 | 1,605,061 | +0.28(+1.57%) |
Oct 27, 2023 | 17.85 | 17.85 | 17.58 | 17.62 | 483,659 | -0.15(-0.83%) |
Oct 26, 2023 | 17.80 | 17.86 | 17.70 | 17.77 | 468,456 | -0.05(-0.28%) |
Oct 25, 2023 | 17.83 | 17.95 | 17.77 | 17.81 | 335,032 | -0.14(-0.77%) |
Oct 24, 2023 | 17.91 | 17.98 | 17.85 | 17.95 | 332,209 | -0.06(-0.33%) |
Oct 23, 2023 | 17.95 | 18.14 | 17.89 | 18.01 | 672,153 | +0.01(+0.05%) |
Oct 20, 2023 | 18.12 | 18.17 | 17.97 | 18.00 | 3,336,119 | -0.26(-1.40%) |
Oct 19, 2023 | 18.33 | 18.48 | 18.23 | 18.26 | 3,729,716 | -0.18(-0.96%) |
Oct 18, 2023 | 18.59 | 18.61 | 18.41 | 18.44 | 3,515,511 | -0.30(-1.58%) |
Oct 17, 2023 | 18.54 | 18.81 | 18.54 | 18.73 | 606,679 | +0.00(+0.00%) |
Oct 16, 2023 | 18.62 | 18.73 | 18.59 | 18.73 | 237,564 | +0.28(+1.49%) |
Oct 13, 2023 | 18.59 | 18.65 | 18.42 | 18.45 | 259,518 | -0.30(-1.58%) |
Oct 12, 2023 | 18.88 | 18.88 | 18.67 | 18.75 | 281,714 | -0.23(-1.19%) |
Oct 11, 2023 | 18.95 | 19.04 | 18.85 | 18.98 | 287,993 | +0.17(+0.89%) |
Oct 10, 2023 | 18.78 | 18.88 | 18.78 | 18.81 | 682,586 | +0.31(+1.65%) |
Oct 09, 2023 | 18.34 | 18.52 | 18.34 | 18.50 | 398,207 | -0.15(-0.79%) |
Oct 06, 2023 | 18.42 | 18.71 | 18.31 | 18.65 | 1,113,073 | +0.34(+1.88%) |
Oct 05, 2023 | 18.19 | 18.32 | 18.19 | 18.31 | 364,903 | +0.16(+0.87%) |
Oct 04, 2023 | 18.16 | 18.17 | 17.99 | 18.15 | 428,664 | +0.06(+0.33%) |
Oct 03, 2023 | 18.15 | 18.20 | 18.02 | 18.09 | 655,683 | -0.17(-0.92%) |