Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.35 | 26.54 | 26.35 | 26.38 | 160,120 | +0.00(+0.00%) |
Dec 28, 2023 | 26.40 | 26.63 | 26.36 | 26.38 | 95,258 | +0.09(+0.34%) |
Dec 27, 2023 | 26.36 | 26.37 | 26.28 | 26.29 | 123,160 | +0.00(+0.00%) |
Dec 26, 2023 | 26.19 | 26.36 | 26.19 | 26.29 | 90,110 | +0.27(+1.03%) |
Dec 22, 2023 | 26.06 | 26.15 | 26.01 | 26.03 | 101,615 | +0.04(+0.15%) |
Dec 21, 2023 | 25.79 | 26.05 | 25.76 | 25.99 | 99,607 | +0.59(+2.31%) |
Dec 20, 2023 | 25.77 | 26.02 | 25.40 | 25.40 | 128,309 | -0.40(-1.55%) |
Dec 19, 2023 | 25.80 | 25.85 | 25.73 | 25.80 | 82,573 | +0.23(+0.91%) |
Dec 18, 2023 | 25.61 | 25.70 | 25.53 | 25.57 | 113,766 | +0.17(+0.69%) |
Dec 15, 2023 | 25.54 | 25.55 | 25.39 | 25.39 | 50,626 | -0.23(-0.91%) |
Dec 14, 2023 | 25.48 | 25.67 | 25.43 | 25.62 | 124,061 | +0.40(+1.57%) |
Dec 13, 2023 | 24.78 | 25.24 | 24.70 | 25.23 | 108,789 | +0.45(+1.80%) |
Dec 12, 2023 | 24.73 | 24.81 | 24.69 | 24.78 | 78,551 | +0.01(+0.04%) |
Dec 11, 2023 | 24.70 | 24.82 | 24.70 | 24.77 | 283,522 | +0.06(+0.24%) |
Dec 08, 2023 | 24.69 | 24.84 | 24.66 | 24.71 | 91,087 | -0.08(-0.31%) |
Dec 07, 2023 | 24.84 | 24.87 | 24.77 | 24.79 | 41,404 | -0.05(-0.19%) |
Dec 06, 2023 | 25.02 | 25.03 | 24.78 | 24.84 | 66,452 | +0.06(+0.23%) |
Dec 05, 2023 | 24.70 | 24.88 | 24.67 | 24.78 | 72,416 | -0.06(-0.23%) |
Dec 04, 2023 | 24.95 | 25.11 | 24.80 | 24.84 | 80,378 | -0.22(-0.89%) |
Dec 01, 2023 | 24.69 | 25.11 | 24.69 | 25.06 | 99,929 | +0.39(+1.57%) |
Nov 30, 2023 | 24.65 | 24.75 | 24.59 | 24.68 | 109,939 | -0.07(-0.27%) |
Nov 29, 2023 | 24.84 | 24.92 | 24.73 | 24.74 | 73,564 | -0.21(-0.85%) |
Nov 28, 2023 | 24.79 | 25.01 | 24.79 | 24.96 | 127,820 | +0.29(+1.18%) |
Nov 27, 2023 | 24.68 | 24.72 | 24.59 | 24.67 | 139,555 | -0.07(-0.27%) |
Nov 24, 2023 | 24.66 | 24.79 | 24.66 | 24.73 | 55,064 | +0.05(+0.20%) |
Nov 22, 2023 | 24.80 | 24.82 | 24.59 | 24.69 | 83,361 | -0.07(-0.27%) |
Nov 21, 2023 | 24.81 | 24.87 | 24.71 | 24.75 | 113,982 | -0.12(-0.47%) |
Nov 20, 2023 | 24.70 | 24.93 | 24.64 | 24.87 | 89,330 | +0.41(+1.66%) |
Nov 17, 2023 | 24.49 | 24.57 | 24.46 | 24.46 | 245,125 | +0.06(+0.24%) |
Nov 16, 2023 | 24.39 | 24.48 | 24.30 | 24.40 | 102,206 | -0.14(-0.55%) |
Nov 15, 2023 | 24.51 | 24.63 | 24.43 | 24.54 | 291,279 | +0.10(+0.40%) |
Nov 14, 2023 | 24.20 | 24.44 | 24.20 | 24.44 | 104,632 | +0.69(+2.89%) |
Nov 13, 2023 | 23.68 | 23.79 | 23.66 | 23.76 | 68,162 | +0.14(+0.57%) |
Nov 10, 2023 | 23.50 | 23.62 | 23.48 | 23.62 | 58,344 | +0.18(+0.78%) |
Nov 09, 2023 | 23.59 | 23.67 | 23.36 | 23.44 | 78,102 | -0.16(-0.70%) |
Nov 08, 2023 | 23.71 | 23.71 | 23.54 | 23.60 | 80,848 | -0.10(-0.43%) |
Nov 07, 2023 | 23.70 | 23.74 | 23.62 | 23.70 | 60,681 | -0.10(-0.43%) |
Nov 06, 2023 | 23.83 | 23.83 | 23.75 | 23.80 | 50,318 | +0.01(+0.04%) |
Nov 03, 2023 | 23.58 | 23.81 | 23.58 | 23.79 | 30,937 | +0.32(+1.36%) |
Nov 02, 2023 | 23.29 | 23.48 | 23.29 | 23.48 | 143,266 | +0.44(+1.89%) |
Nov 01, 2023 | 22.80 | 23.04 | 22.76 | 23.04 | 296,374 | +0.30(+1.32%) |
Oct 31, 2023 | 22.65 | 22.77 | 22.62 | 22.74 | 97,451 | +0.07(+0.30%) |
Oct 30, 2023 | 22.86 | 22.86 | 22.60 | 22.67 | 48,920 | +0.09(+0.39%) |
Oct 27, 2023 | 22.88 | 22.88 | 22.57 | 22.58 | 56,136 | -0.06(-0.26%) |
Oct 26, 2023 | 22.52 | 22.67 | 22.47 | 22.64 | 111,302 | +0.07(+0.30%) |
Oct 25, 2023 | 22.68 | 22.71 | 22.56 | 22.57 | 182,550 | -0.21(-0.93%) |
Oct 24, 2023 | 22.60 | 22.84 | 22.60 | 22.79 | 54,893 | +0.26(+1.16%) |
Oct 23, 2023 | 22.51 | 22.67 | 22.42 | 22.53 | 61,061 | -0.13(-0.56%) |
Oct 20, 2023 | 22.73 | 22.80 | 22.63 | 22.65 | 204,233 | -0.19(-0.85%) |
Oct 19, 2023 | 22.90 | 23.00 | 22.85 | 22.85 | 35,018 | -0.07(-0.30%) |
Oct 18, 2023 | 23.14 | 23.14 | 22.90 | 22.91 | 57,718 | -0.36(-1.54%) |
Oct 17, 2023 | 23.10 | 23.37 | 23.10 | 23.27 | 107,852 | -0.03(-0.12%) |
Oct 16, 2023 | 23.20 | 23.36 | 23.19 | 23.30 | 136,733 | +0.12(+0.50%) |
Oct 13, 2023 | 23.12 | 23.23 | 23.01 | 23.18 | 130,136 | +0.21(+0.93%) |
Oct 12, 2023 | 23.31 | 23.31 | 22.93 | 22.97 | 59,233 | -0.27(-1.17%) |
Oct 11, 2023 | 23.17 | 23.40 | 23.11 | 23.24 | 56,561 | +0.24(+1.05%) |
Oct 10, 2023 | 22.79 | 23.00 | 22.79 | 23.00 | 79,448 | +0.39(+1.71%) |
Oct 09, 2023 | 22.52 | 22.62 | 22.39 | 22.61 | 37,745 | +0.14(+0.60%) |
Oct 06, 2023 | 22.21 | 22.56 | 22.20 | 22.48 | 108,495 | +0.25(+1.13%) |
Oct 05, 2023 | 22.31 | 22.34 | 22.13 | 22.23 | 184,204 | -0.15(-0.68%) |
Oct 04, 2023 | 22.40 | 22.49 | 22.29 | 22.38 | 128,299 | +0.02(+0.08%) |
Oct 03, 2023 | 22.57 | 22.67 | 22.34 | 22.36 | 333,585 | -0.44(-1.91%) |