Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.65 | 23.70 | 23.27 | 23.31 | 592,923 | -0.38(-1.59%) |
Dec 28, 2023 | 23.70 | 23.89 | 23.52 | 23.68 | 540,219 | -0.06(-0.25%) |
Dec 27, 2023 | 24.21 | 24.40 | 23.73 | 23.74 | 574,791 | -0.42(-1.72%) |
Dec 26, 2023 | 24.13 | 24.38 | 23.90 | 24.16 | 333,335 | +0.14(+0.58%) |
Dec 22, 2023 | 23.97 | 24.28 | 23.87 | 24.02 | 274,725 | +0.22(+0.92%) |
Dec 21, 2023 | 23.71 | 23.92 | 23.52 | 23.80 | 335,151 | +0.24(+1.01%) |
Dec 20, 2023 | 23.91 | 24.40 | 23.52 | 23.56 | 522,613 | -0.37(-1.53%) |
Dec 19, 2023 | 23.76 | 24.35 | 23.76 | 23.93 | 424,674 | +0.41(+1.73%) |
Dec 18, 2023 | 23.64 | 23.67 | 23.28 | 23.52 | 555,726 | +0.04(+0.17%) |
Dec 15, 2023 | 24.80 | 24.84 | 23.43 | 23.48 | 1,494,631 | -1.25(-5.05%) |
Dec 14, 2023 | 24.79 | 25.33 | 24.37 | 24.73 | 780,267 | +0.18(+0.73%) |
Dec 13, 2023 | 23.82 | 24.68 | 23.62 | 24.56 | 626,940 | +0.75(+3.17%) |
Dec 12, 2023 | 23.41 | 23.94 | 23.41 | 23.80 | 551,730 | +0.21(+0.88%) |
Dec 11, 2023 | 23.35 | 23.73 | 23.24 | 23.59 | 398,252 | +0.31(+1.32%) |
Dec 08, 2023 | 23.32 | 23.50 | 23.03 | 23.29 | 378,241 | -0.11(-0.47%) |
Dec 07, 2023 | 23.11 | 23.41 | 22.83 | 23.40 | 322,997 | +0.29(+1.24%) |
Dec 06, 2023 | 23.28 | 23.63 | 23.03 | 23.11 | 442,547 | +0.02(+0.09%) |
Dec 05, 2023 | 23.54 | 23.59 | 23.06 | 23.09 | 595,804 | -0.59(-2.47%) |
Dec 04, 2023 | 23.19 | 23.72 | 23.19 | 23.67 | 605,010 | +0.42(+1.79%) |
Dec 01, 2023 | 22.48 | 23.32 | 22.48 | 23.26 | 651,707 | +0.84(+3.76%) |
Nov 30, 2023 | 22.49 | 22.60 | 22.08 | 22.41 | 562,167 | -0.22(-0.96%) |
Nov 29, 2023 | 22.89 | 23.10 | 22.58 | 22.63 | 632,517 | -0.06(-0.26%) |
Nov 28, 2023 | 23.22 | 23.22 | 22.65 | 22.69 | 902,118 | -0.54(-2.31%) |
Nov 27, 2023 | 23.25 | 23.39 | 23.13 | 23.23 | 331,369 | -0.18(-0.76%) |
Nov 24, 2023 | 23.40 | 23.68 | 23.31 | 23.41 | 162,671 | +0.00(+0.00%) |
Nov 22, 2023 | 23.17 | 23.42 | 23.12 | 23.41 | 324,296 | +0.44(+1.90%) |
Nov 21, 2023 | 23.09 | 23.26 | 22.92 | 22.97 | 562,566 | -0.21(-0.90%) |
Nov 20, 2023 | 22.90 | 23.40 | 22.86 | 23.18 | 340,469 | +0.15(+0.65%) |
Nov 17, 2023 | 23.22 | 23.37 | 22.89 | 23.03 | 643,294 | +0.12(+0.52%) |
Nov 16, 2023 | 22.95 | 23.20 | 22.64 | 22.91 | 443,121 | -0.09(-0.39%) |
Nov 15, 2023 | 22.92 | 23.57 | 22.92 | 23.00 | 461,033 | +0.02(+0.09%) |
Nov 14, 2023 | 22.41 | 23.06 | 22.41 | 22.98 | 545,437 | +1.41(+6.55%) |
Nov 13, 2023 | 21.50 | 21.90 | 21.26 | 21.57 | 582,664 | -0.04(-0.18%) |
Nov 10, 2023 | 21.76 | 22.00 | 21.50 | 21.60 | 760,496 | -0.08(-0.36%) |
Nov 09, 2023 | 22.18 | 22.37 | 21.61 | 21.68 | 490,880 | -0.35(-1.57%) |
Nov 08, 2023 | 21.51 | 22.11 | 21.40 | 22.03 | 778,954 | +0.38(+1.78%) |
Nov 07, 2023 | 21.26 | 21.74 | 21.26 | 21.64 | 825,550 | +0.45(+2.14%) |
Nov 06, 2023 | 21.80 | 21.93 | 20.98 | 21.19 | 708,656 | -0.81(-3.68%) |
Nov 03, 2023 | 23.07 | 23.79 | 21.20 | 22.00 | 986,474 | -0.68(-3.00%) |
Nov 02, 2023 | 22.51 | 22.94 | 22.35 | 22.68 | 993,189 | +0.43(+1.95%) |
Nov 01, 2023 | 22.30 | 22.69 | 22.06 | 22.25 | 575,321 | -0.17(-0.75%) |
Oct 31, 2023 | 22.11 | 22.64 | 21.91 | 22.41 | 1,784,812 | +0.47(+2.16%) |
Oct 30, 2023 | 22.59 | 22.84 | 21.93 | 21.94 | 1,102,232 | -0.36(-1.59%) |
Oct 27, 2023 | 22.62 | 22.66 | 22.21 | 22.30 | 450,194 | -0.32(-1.40%) |
Oct 26, 2023 | 22.93 | 23.20 | 22.50 | 22.61 | 439,823 | -0.26(-1.12%) |
Oct 25, 2023 | 22.92 | 23.25 | 22.71 | 22.87 | 338,662 | -0.29(-1.24%) |
Oct 24, 2023 | 22.90 | 23.34 | 22.73 | 23.15 | 508,477 | +0.21(+0.90%) |
Oct 23, 2023 | 23.07 | 23.47 | 22.86 | 22.95 | 704,952 | -0.24(-1.02%) |
Oct 20, 2023 | 23.73 | 23.73 | 23.09 | 23.18 | 578,263 | -0.40(-1.71%) |
Oct 19, 2023 | 23.44 | 23.95 | 23.19 | 23.59 | 563,984 | +0.17(+0.72%) |
Oct 18, 2023 | 23.48 | 23.76 | 23.27 | 23.42 | 551,068 | -0.28(-1.17%) |
Oct 17, 2023 | 23.04 | 23.91 | 22.94 | 23.70 | 535,202 | +0.47(+2.04%) |
Oct 16, 2023 | 23.10 | 23.60 | 22.82 | 23.22 | 480,870 | +0.37(+1.64%) |
Oct 13, 2023 | 22.72 | 23.07 | 22.50 | 22.85 | 382,486 | +0.13(+0.56%) |
Oct 12, 2023 | 23.46 | 23.59 | 22.69 | 22.72 | 425,596 | -0.72(-3.07%) |
Oct 11, 2023 | 23.94 | 23.98 | 22.97 | 23.44 | 658,855 | -0.55(-2.30%) |
Oct 10, 2023 | 23.77 | 24.21 | 23.69 | 23.99 | 515,539 | +0.22(+0.91%) |
Oct 09, 2023 | 23.52 | 23.86 | 23.35 | 23.77 | 448,959 | +0.07(+0.29%) |
Oct 06, 2023 | 23.91 | 23.98 | 23.44 | 23.71 | 477,935 | -0.40(-1.68%) |
Oct 05, 2023 | 24.15 | 24.42 | 23.86 | 24.11 | 521,567 | -0.02(-0.08%) |
Oct 04, 2023 | 24.33 | 24.68 | 23.89 | 24.13 | 655,344 | -0.20(-0.81%) |
Oct 03, 2023 | 24.53 | 24.56 | 24.08 | 24.33 | 639,025 | -0.34(-1.36%) |