Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.92 | 25.25 | 24.64 | 25.08 | 1,306,363 | +0.10(+0.40%) |
Dec 28, 2023 | 24.07 | 25.09 | 24.07 | 24.98 | 1,242,483 | +0.77(+3.18%) |
Dec 27, 2023 | 24.23 | 24.45 | 24.14 | 24.21 | 1,099,566 | +0.00(+0.00%) |
Dec 26, 2023 | 23.98 | 24.24 | 23.96 | 24.21 | 1,159,939 | +0.15(+0.62%) |
Dec 22, 2023 | 24.22 | 24.29 | 23.93 | 24.06 | 502,292 | -0.06(-0.25%) |
Dec 21, 2023 | 24.44 | 24.48 | 24.02 | 24.12 | 606,301 | +0.07(+0.29%) |
Dec 20, 2023 | 24.65 | 24.95 | 24.00 | 24.05 | 745,883 | -0.70(-2.83%) |
Dec 19, 2023 | 24.42 | 24.92 | 24.25 | 24.75 | 755,995 | +0.55(+2.27%) |
Dec 18, 2023 | 24.64 | 24.93 | 24.17 | 24.20 | 837,044 | -0.45(-1.83%) |
Dec 15, 2023 | 25.63 | 25.78 | 24.41 | 24.65 | 2,612,243 | -0.92(-3.60%) |
Dec 14, 2023 | 26.23 | 26.72 | 25.55 | 25.57 | 2,151,702 | +0.07(+0.27%) |
Dec 13, 2023 | 25.29 | 25.68 | 24.58 | 25.50 | 811,831 | +0.03(+0.12%) |
Dec 12, 2023 | 25.40 | 25.56 | 25.05 | 25.47 | 591,817 | +0.02(+0.08%) |
Dec 11, 2023 | 25.46 | 25.99 | 25.41 | 25.45 | 581,645 | -0.03(-0.12%) |
Dec 08, 2023 | 24.93 | 25.65 | 24.88 | 25.48 | 898,207 | +0.63(+2.54%) |
Dec 07, 2023 | 24.71 | 25.18 | 24.55 | 24.85 | 684,173 | +0.30(+1.22%) |
Dec 06, 2023 | 25.24 | 25.50 | 24.48 | 24.55 | 1,011,751 | -0.47(-1.88%) |
Dec 05, 2023 | 24.70 | 25.27 | 24.41 | 25.02 | 1,840,286 | +0.07(+0.28%) |
Dec 04, 2023 | 25.01 | 25.30 | 24.57 | 24.95 | 1,187,537 | -0.22(-0.87%) |
Dec 01, 2023 | 24.67 | 25.20 | 22.64 | 25.17 | 1,511,217 | +0.27(+1.08%) |
Nov 30, 2023 | 24.48 | 25.11 | 24.23 | 24.90 | 890,971 | +0.57(+2.34%) |
Nov 29, 2023 | 25.03 | 25.22 | 24.33 | 24.33 | 952,090 | -0.43(-1.74%) |
Nov 28, 2023 | 24.59 | 24.84 | 23.96 | 24.76 | 1,368,706 | +0.03(+0.12%) |
Nov 27, 2023 | 24.55 | 24.77 | 24.23 | 24.73 | 1,572,300 | -0.06(-0.24%) |
Nov 24, 2023 | 24.85 | 25.02 | 24.51 | 24.79 | 775,175 | -0.15(-0.60%) |
Nov 22, 2023 | 24.45 | 25.08 | 24.13 | 24.94 | 2,377,053 | +0.95(+3.96%) |
Nov 21, 2023 | 23.55 | 24.16 | 23.45 | 23.99 | 2,078,670 | -0.13(-0.54%) |
Nov 20, 2023 | 23.93 | 24.32 | 23.69 | 24.12 | 2,017,033 | +0.42(+1.77%) |
Nov 17, 2023 | 23.47 | 24.05 | 23.32 | 23.70 | 1,374,485 | +0.58(+2.51%) |
Nov 16, 2023 | 23.71 | 23.98 | 22.82 | 23.12 | 1,608,180 | -0.91(-3.79%) |
Nov 15, 2023 | 24.74 | 24.87 | 23.72 | 24.03 | 1,441,852 | -0.68(-2.75%) |
Nov 14, 2023 | 24.08 | 24.76 | 23.86 | 24.71 | 1,856,978 | +1.65(+7.16%) |
Nov 13, 2023 | 23.09 | 23.40 | 22.82 | 23.06 | 1,103,788 | -0.14(-0.60%) |
Nov 10, 2023 | 23.15 | 23.44 | 22.82 | 23.20 | 1,549,994 | +0.24(+1.05%) |
Nov 09, 2023 | 23.73 | 23.90 | 22.68 | 22.96 | 1,752,026 | -0.69(-2.92%) |
Nov 08, 2023 | 23.43 | 24.19 | 23.21 | 23.65 | 1,783,533 | +0.18(+0.77%) |
Nov 07, 2023 | 23.02 | 23.53 | 22.67 | 23.47 | 1,779,206 | +0.21(+0.90%) |
Nov 06, 2023 | 23.74 | 24.04 | 22.86 | 23.26 | 3,333,229 | -0.73(-3.04%) |
Nov 03, 2023 | 23.22 | 24.55 | 23.16 | 23.99 | 6,098,705 | +1.63(+7.29%) |
Nov 02, 2023 | 22.50 | 22.70 | 20.62 | 22.36 | 12,744,723 | +1.36(+6.48%) |
Nov 01, 2023 | 19.17 | 22.00 | 18.61 | 21.00 | 10,632,678 | +1.10(+5.53%) |
Oct 31, 2023 | 19.71 | 19.96 | 19.47 | 19.90 | 1,098,103 | +0.22(+1.12%) |
Oct 30, 2023 | 19.11 | 19.69 | 19.09 | 19.68 | 1,329,730 | +0.81(+4.29%) |
Oct 27, 2023 | 19.12 | 19.34 | 18.77 | 18.87 | 1,805,179 | -0.09(-0.47%) |
Oct 26, 2023 | 19.47 | 19.47 | 18.67 | 18.96 | 1,414,316 | -0.32(-1.66%) |
Oct 25, 2023 | 18.65 | 19.30 | 18.62 | 19.28 | 1,625,575 | +0.30(+1.58%) |
Oct 24, 2023 | 18.47 | 19.23 | 18.30 | 18.98 | 2,887,285 | +0.68(+3.72%) |
Oct 23, 2023 | 18.83 | 19.12 | 18.29 | 18.30 | 4,920,951 | -0.64(-3.38%) |
Oct 20, 2023 | 20.41 | 20.42 | 18.92 | 18.94 | 3,400,732 | -1.48(-7.25%) |
Oct 19, 2023 | 20.59 | 20.92 | 20.36 | 20.42 | 2,136,442 | -0.15(-0.73%) |
Oct 18, 2023 | 20.67 | 20.73 | 20.33 | 20.57 | 3,106,599 | -0.53(-2.51%) |
Oct 17, 2023 | 20.89 | 21.51 | 20.88 | 21.10 | 1,209,651 | +0.03(+0.14%) |
Oct 16, 2023 | 20.93 | 21.17 | 20.74 | 21.07 | 1,611,260 | +0.33(+1.59%) |
Oct 13, 2023 | 21.54 | 21.69 | 20.61 | 20.74 | 1,499,853 | -0.86(-3.98%) |
Oct 12, 2023 | 23.10 | 23.10 | 21.39 | 21.60 | 1,541,493 | -1.32(-5.76%) |
Oct 11, 2023 | 22.87 | 23.13 | 22.73 | 22.92 | 1,030,470 | +0.14(+0.61%) |
Oct 10, 2023 | 22.96 | 23.31 | 22.62 | 22.78 | 1,312,830 | +0.15(+0.66%) |
Oct 09, 2023 | 21.46 | 22.75 | 21.40 | 22.63 | 1,675,571 | +0.91(+4.19%) |
Oct 06, 2023 | 21.21 | 22.02 | 21.01 | 21.72 | 1,219,960 | +0.35(+1.64%) |
Oct 05, 2023 | 21.89 | 22.23 | 21.25 | 21.37 | 1,881,630 | -0.72(-3.26%) |
Oct 04, 2023 | 21.85 | 22.30 | 21.44 | 22.09 | 1,578,875 | +0.32(+1.47%) |
Oct 03, 2023 | 23.11 | 23.20 | 21.64 | 21.77 | 1,823,884 | -1.64(-7.01%) |