Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.67 | 24.18 | 23.67 | 24.13 | 157,418 | +0.19(+0.79%) |
Dec 28, 2023 | 24.08 | 24.08 | 23.88 | 23.94 | 194,276 | -0.10(-0.42%) |
Dec 27, 2023 | 23.81 | 24.10 | 23.81 | 24.04 | 146,251 | -0.04(-0.17%) |
Dec 26, 2023 | 24.24 | 24.24 | 23.99 | 24.08 | 83,026 | +0.11(+0.46%) |
Dec 22, 2023 | 24.04 | 24.08 | 23.93 | 23.97 | 115,689 | +0.06(+0.25%) |
Dec 21, 2023 | 23.70 | 23.91 | 23.68 | 23.91 | 199,928 | +0.39(+1.66%) |
Dec 20, 2023 | 23.64 | 23.81 | 23.52 | 23.52 | 165,266 | -0.05(-0.21%) |
Dec 19, 2023 | 23.50 | 23.63 | 23.45 | 23.57 | 124,329 | +0.01(+0.04%) |
Dec 18, 2023 | 23.42 | 23.57 | 23.36 | 23.56 | 301,043 | +0.04(+0.19%) |
Dec 15, 2023 | 23.61 | 23.64 | 23.45 | 23.52 | 231,292 | -0.38(-1.57%) |
Dec 14, 2023 | 23.75 | 23.98 | 23.68 | 23.89 | 558,233 | -0.68(-2.77%) |
Dec 13, 2023 | 24.35 | 24.67 | 24.29 | 24.57 | 265,782 | +0.02(+0.08%) |
Dec 12, 2023 | 24.60 | 24.67 | 24.53 | 24.55 | 152,104 | -0.08(-0.32%) |
Dec 11, 2023 | 24.52 | 24.64 | 24.47 | 24.63 | 265,004 | +0.21(+0.86%) |
Dec 08, 2023 | 24.28 | 24.42 | 24.27 | 24.42 | 256,731 | -0.07(-0.29%) |
Dec 07, 2023 | 24.27 | 24.50 | 24.21 | 24.49 | 315,252 | +0.12(+0.49%) |
Dec 06, 2023 | 24.35 | 24.49 | 24.30 | 24.37 | 187,509 | +0.04(+0.16%) |
Dec 05, 2023 | 24.46 | 24.47 | 24.28 | 24.33 | 149,146 | +0.09(+0.37%) |
Dec 04, 2023 | 24.19 | 24.24 | 24.13 | 24.24 | 96,132 | +0.08(+0.33%) |
Dec 01, 2023 | 24.00 | 24.25 | 23.98 | 24.16 | 90,191 | +0.18(+0.75%) |
Nov 30, 2023 | 24.01 | 24.02 | 23.88 | 23.98 | 199,573 | -0.05(-0.21%) |
Nov 29, 2023 | 24.10 | 24.12 | 23.99 | 24.03 | 169,392 | -0.01(-0.04%) |
Nov 28, 2023 | 23.99 | 24.07 | 23.86 | 24.04 | 250,050 | +0.01(+0.04%) |
Nov 27, 2023 | 23.99 | 24.04 | 23.91 | 24.03 | 118,559 | +0.13(+0.54%) |
Nov 24, 2023 | 23.75 | 23.95 | 23.75 | 23.90 | 82,114 | +0.31(+1.31%) |
Nov 22, 2023 | 23.56 | 23.67 | 23.55 | 23.59 | 164,268 | +0.05(+0.21%) |
Nov 21, 2023 | 23.55 | 23.61 | 23.51 | 23.54 | 94,588 | -0.12(-0.51%) |
Nov 20, 2023 | 23.51 | 23.72 | 23.50 | 23.66 | 118,224 | +0.18(+0.77%) |
Nov 17, 2023 | 23.38 | 23.50 | 23.37 | 23.48 | 107,250 | +0.22(+0.95%) |
Nov 16, 2023 | 23.31 | 23.38 | 23.20 | 23.26 | 132,570 | +0.03(+0.13%) |
Nov 15, 2023 | 23.19 | 23.29 | 23.11 | 23.23 | 119,953 | -0.22(-0.94%) |
Nov 14, 2023 | 23.26 | 23.49 | 23.20 | 23.45 | 1,228,383 | +0.30(+1.30%) |
Nov 13, 2023 | 22.99 | 23.18 | 22.95 | 23.15 | 1,408,594 | +0.16(+0.70%) |
Nov 10, 2023 | 23.00 | 23.09 | 22.79 | 22.99 | 175,565 | +0.01(+0.04%) |
Nov 09, 2023 | 22.91 | 23.14 | 22.90 | 22.98 | 126,259 | +0.10(+0.44%) |
Nov 08, 2023 | 22.84 | 22.98 | 22.80 | 22.88 | 108,988 | +0.11(+0.48%) |
Nov 07, 2023 | 22.77 | 22.80 | 22.66 | 22.77 | 157,561 | -0.13(-0.57%) |
Nov 06, 2023 | 22.96 | 23.02 | 22.85 | 22.90 | 194,436 | +0.00(+0.00%) |
Nov 03, 2023 | 22.94 | 23.00 | 22.83 | 22.90 | 110,592 | +0.11(+0.48%) |
Nov 02, 2023 | 22.76 | 22.87 | 22.59 | 22.79 | 184,345 | +0.79(+3.59%) |
Nov 01, 2023 | 21.74 | 22.00 | 21.74 | 22.00 | 104,449 | +0.26(+1.20%) |
Oct 31, 2023 | 21.72 | 21.78 | 21.58 | 21.74 | 787,533 | -0.02(-0.09%) |
Oct 30, 2023 | 21.89 | 21.89 | 21.67 | 21.76 | 184,746 | +0.35(+1.63%) |
Oct 27, 2023 | 21.69 | 21.72 | 21.41 | 21.41 | 219,796 | -0.15(-0.70%) |
Oct 26, 2023 | 21.59 | 21.64 | 21.41 | 21.56 | 299,309 | -0.04(-0.19%) |
Oct 25, 2023 | 21.67 | 21.73 | 21.54 | 21.60 | 191,240 | +0.16(+0.75%) |
Oct 24, 2023 | 21.37 | 21.48 | 21.33 | 21.44 | 248,469 | +0.04(+0.19%) |
Oct 23, 2023 | 21.21 | 21.53 | 21.18 | 21.40 | 143,665 | +0.08(+0.38%) |
Oct 20, 2023 | 21.37 | 21.50 | 21.31 | 21.32 | 147,291 | -0.12(-0.57%) |
Oct 19, 2023 | 21.51 | 21.65 | 21.36 | 21.44 | 312,627 | -0.05(-0.22%) |
Oct 18, 2023 | 21.62 | 21.67 | 21.47 | 21.49 | 571,187 | -0.01(-0.03%) |
Oct 17, 2023 | 21.38 | 21.56 | 21.34 | 21.50 | 247,208 | -0.00(-0.02%) |
Oct 16, 2023 | 21.40 | 21.52 | 21.32 | 21.50 | 328,808 | +0.11(+0.51%) |
Oct 13, 2023 | 21.58 | 21.61 | 21.33 | 21.39 | 202,407 | -0.21(-0.97%) |
Oct 12, 2023 | 21.74 | 21.77 | 21.54 | 21.60 | 171,923 | -0.23(-1.05%) |
Oct 11, 2023 | 21.92 | 22.00 | 21.75 | 21.83 | 138,372 | +0.12(+0.55%) |
Oct 10, 2023 | 21.61 | 21.81 | 21.61 | 21.71 | 211,898 | +0.17(+0.79%) |
Oct 09, 2023 | 21.42 | 21.63 | 21.34 | 21.54 | 899,298 | +0.16(+0.75%) |
Oct 06, 2023 | 21.00 | 21.46 | 20.85 | 21.38 | 518,576 | +0.47(+2.25%) |
Oct 05, 2023 | 20.90 | 20.95 | 20.78 | 20.91 | 371,163 | +0.08(+0.38%) |
Oct 04, 2023 | 20.79 | 20.83 | 20.59 | 20.83 | 265,682 | +0.23(+1.12%) |
Oct 03, 2023 | 20.59 | 20.64 | 20.48 | 20.60 | 285,024 | -0.22(-1.06%) |