Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.47 | 27.54 | 27.25 | 27.26 | 66,492 | -0.27(-0.98%) |
Dec 28, 2023 | 27.02 | 27.64 | 27.01 | 27.54 | 81,325 | +0.36(+1.32%) |
Dec 27, 2023 | 26.87 | 27.30 | 26.75 | 27.18 | 54,379 | +0.38(+1.41%) |
Dec 26, 2023 | 26.65 | 26.87 | 26.40 | 26.80 | 62,741 | +0.16(+0.62%) |
Dec 22, 2023 | 26.49 | 26.91 | 26.49 | 26.64 | 72,993 | +0.28(+1.06%) |
Dec 21, 2023 | 26.59 | 26.74 | 26.15 | 26.36 | 154,560 | -0.17(-0.66%) |
Dec 20, 2023 | 26.28 | 27.47 | 26.27 | 26.53 | 100,324 | +0.31(+1.18%) |
Dec 19, 2023 | 26.01 | 26.29 | 25.87 | 26.22 | 70,795 | +0.41(+1.57%) |
Dec 18, 2023 | 25.96 | 26.15 | 25.67 | 25.82 | 75,218 | -0.13(-0.48%) |
Dec 15, 2023 | 26.34 | 26.34 | 25.88 | 25.94 | 224,624 | -0.23(-0.89%) |
Dec 14, 2023 | 25.89 | 26.39 | 25.66 | 26.17 | 120,263 | +0.61(+2.38%) |
Dec 13, 2023 | 24.64 | 25.57 | 24.43 | 25.56 | 236,477 | +0.89(+3.60%) |
Dec 12, 2023 | 24.72 | 24.79 | 24.38 | 24.68 | 44,608 | -0.01(-0.04%) |
Dec 11, 2023 | 24.50 | 24.83 | 24.48 | 24.69 | 52,621 | +0.07(+0.27%) |
Dec 08, 2023 | 24.54 | 24.73 | 23.92 | 24.62 | 106,340 | -0.02(-0.08%) |
Dec 07, 2023 | 24.57 | 24.87 | 24.52 | 24.64 | 47,687 | +0.01(+0.04%) |
Dec 06, 2023 | 24.48 | 24.79 | 24.44 | 24.63 | 95,984 | +0.31(+1.27%) |
Dec 05, 2023 | 24.52 | 24.63 | 24.19 | 24.32 | 63,471 | -0.31(-1.26%) |
Dec 04, 2023 | 24.45 | 24.83 | 24.43 | 24.63 | 76,215 | +0.21(+0.87%) |
Dec 01, 2023 | 23.11 | 24.49 | 23.02 | 24.42 | 152,265 | +1.40(+6.08%) |
Nov 30, 2023 | 22.97 | 23.18 | 22.84 | 23.02 | 84,767 | +0.04(+0.17%) |
Nov 29, 2023 | 22.84 | 23.06 | 22.80 | 22.98 | 76,730 | +0.28(+1.23%) |
Nov 28, 2023 | 22.53 | 22.75 | 22.46 | 22.70 | 66,985 | +0.14(+0.64%) |
Nov 27, 2023 | 22.96 | 23.10 | 22.52 | 22.55 | 65,991 | -0.33(-1.44%) |
Nov 24, 2023 | 22.90 | 23.13 | 22.79 | 22.88 | 35,873 | +0.09(+0.38%) |
Nov 22, 2023 | 22.68 | 22.89 | 22.60 | 22.79 | 56,769 | +0.20(+0.90%) |
Nov 21, 2023 | 22.96 | 22.96 | 22.50 | 22.59 | 75,412 | -0.38(-1.64%) |
Nov 20, 2023 | 23.31 | 23.31 | 22.44 | 22.97 | 104,068 | -0.45(-1.94%) |
Nov 17, 2023 | 22.85 | 23.50 | 22.64 | 23.42 | 114,524 | +0.72(+3.19%) |
Nov 16, 2023 | 23.86 | 23.86 | 22.40 | 22.70 | 88,189 | -0.31(-1.34%) |
Nov 15, 2023 | 22.94 | 23.30 | 22.92 | 23.01 | 80,409 | -0.10(-0.42%) |
Nov 14, 2023 | 22.64 | 23.27 | 22.57 | 23.10 | 107,390 | +1.08(+4.91%) |
Nov 13, 2023 | 22.08 | 22.23 | 21.87 | 22.02 | 55,925 | -0.10(-0.44%) |
Nov 10, 2023 | 22.00 | 22.28 | 21.86 | 22.12 | 63,274 | +0.18(+0.84%) |
Nov 09, 2023 | 22.49 | 22.49 | 21.92 | 21.93 | 47,366 | -0.40(-1.77%) |
Nov 08, 2023 | 22.49 | 22.49 | 22.19 | 22.33 | 34,737 | -0.12(-0.52%) |
Nov 07, 2023 | 22.64 | 22.66 | 22.31 | 22.45 | 55,270 | -0.30(-1.32%) |
Nov 06, 2023 | 22.71 | 22.77 | 22.50 | 22.74 | 62,378 | -0.20(-0.88%) |
Nov 03, 2023 | 22.73 | 23.14 | 22.71 | 22.95 | 81,906 | +0.63(+2.81%) |
Nov 02, 2023 | 22.00 | 22.36 | 21.97 | 22.32 | 65,424 | +0.54(+2.48%) |
Nov 01, 2023 | 21.75 | 21.88 | 21.54 | 21.78 | 64,751 | +0.03(+0.13%) |
Oct 31, 2023 | 21.46 | 21.89 | 21.36 | 21.75 | 75,805 | +0.24(+1.12%) |
Oct 30, 2023 | 21.32 | 21.55 | 21.14 | 21.51 | 101,601 | +0.43(+2.06%) |
Oct 27, 2023 | 21.39 | 21.45 | 20.86 | 21.07 | 113,165 | -0.35(-1.62%) |
Oct 26, 2023 | 21.50 | 21.60 | 21.27 | 21.42 | 90,318 | +0.00(+0.00%) |
Oct 25, 2023 | 21.77 | 21.82 | 21.33 | 21.42 | 54,139 | -0.42(-1.95%) |
Oct 24, 2023 | 22.00 | 22.00 | 21.59 | 21.85 | 46,804 | -0.05(-0.22%) |
Oct 23, 2023 | 22.07 | 22.21 | 21.87 | 21.89 | 46,842 | -0.19(-0.87%) |
Oct 20, 2023 | 22.25 | 22.44 | 22.07 | 22.09 | 83,292 | -0.06(-0.26%) |
Oct 19, 2023 | 22.93 | 23.01 | 22.08 | 22.15 | 107,882 | -0.83(-3.59%) |
Oct 18, 2023 | 23.04 | 23.17 | 22.76 | 22.97 | 56,759 | -0.15(-0.66%) |
Oct 17, 2023 | 22.82 | 23.23 | 22.82 | 23.12 | 73,234 | +0.27(+1.16%) |
Oct 16, 2023 | 22.67 | 22.90 | 22.43 | 22.86 | 62,655 | +0.57(+2.56%) |
Oct 13, 2023 | 22.54 | 22.67 | 22.27 | 22.29 | 55,599 | -0.23(-1.01%) |
Oct 12, 2023 | 22.94 | 22.94 | 22.38 | 22.52 | 77,266 | -0.40(-1.74%) |
Oct 11, 2023 | 22.90 | 23.04 | 22.74 | 22.91 | 46,136 | +0.12(+0.54%) |
Oct 10, 2023 | 22.76 | 23.01 | 22.75 | 22.79 | 56,669 | -0.01(-0.04%) |
Oct 09, 2023 | 22.54 | 23.03 | 22.53 | 22.80 | 56,874 | +0.24(+1.05%) |
Oct 06, 2023 | 22.48 | 22.72 | 22.25 | 22.56 | 63,011 | +0.05(+0.21%) |
Oct 05, 2023 | 22.57 | 22.69 | 22.37 | 22.52 | 62,956 | -0.04(-0.17%) |
Oct 04, 2023 | 22.31 | 22.58 | 22.29 | 22.55 | 60,783 | +0.07(+0.30%) |
Oct 03, 2023 | 22.74 | 22.75 | 22.10 | 22.49 | 75,518 | -0.28(-1.21%) |