Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.43 | 26.53 | 26.15 | 26.15 | 1,241,693 | -0.42(-1.59%) |
Dec 28, 2023 | 26.26 | 26.59 | 26.14 | 26.58 | 655,793 | +0.13(+0.48%) |
Dec 27, 2023 | 26.52 | 26.63 | 26.17 | 26.45 | 808,035 | +0.02(+0.07%) |
Dec 26, 2023 | 26.14 | 26.63 | 26.08 | 26.43 | 834,805 | +0.31(+1.20%) |
Dec 22, 2023 | 26.32 | 26.60 | 25.94 | 26.12 | 1,563,236 | +0.04(+0.15%) |
Dec 21, 2023 | 26.21 | 26.23 | 25.78 | 26.08 | 950,281 | +0.28(+1.10%) |
Dec 20, 2023 | 26.22 | 26.56 | 25.78 | 25.79 | 1,919,614 | -0.58(-2.19%) |
Dec 19, 2023 | 26.19 | 26.67 | 26.00 | 26.37 | 1,325,243 | +0.25(+0.98%) |
Dec 18, 2023 | 26.88 | 26.93 | 26.11 | 26.12 | 1,539,981 | -0.53(-1.99%) |
Dec 15, 2023 | 27.28 | 27.40 | 26.57 | 26.64 | 5,745,372 | -0.65(-2.37%) |
Dec 14, 2023 | 26.30 | 27.56 | 26.27 | 27.29 | 3,194,287 | +1.82(+7.16%) |
Dec 13, 2023 | 24.03 | 25.47 | 23.77 | 25.47 | 3,334,861 | +1.47(+6.13%) |
Dec 12, 2023 | 24.07 | 24.28 | 23.86 | 24.00 | 1,183,074 | -0.15(-0.61%) |
Dec 11, 2023 | 24.31 | 24.54 | 24.09 | 24.14 | 1,406,901 | -0.26(-1.08%) |
Dec 08, 2023 | 23.84 | 24.44 | 23.62 | 24.41 | 1,995,808 | +0.52(+2.17%) |
Dec 07, 2023 | 23.64 | 24.01 | 23.54 | 23.89 | 1,041,843 | +0.34(+1.46%) |
Dec 06, 2023 | 23.51 | 24.22 | 23.49 | 23.55 | 1,746,260 | +0.31(+1.35%) |
Dec 05, 2023 | 23.64 | 23.64 | 23.19 | 23.23 | 1,478,195 | -0.55(-2.31%) |
Dec 04, 2023 | 23.16 | 23.86 | 23.14 | 23.78 | 1,710,754 | +0.36(+1.55%) |
Dec 01, 2023 | 21.92 | 23.50 | 21.79 | 23.42 | 2,454,090 | +1.43(+6.51%) |
Nov 30, 2023 | 22.03 | 22.24 | 21.74 | 21.99 | 2,108,106 | +0.10(+0.45%) |
Nov 29, 2023 | 21.60 | 22.20 | 21.59 | 21.89 | 1,554,471 | +0.51(+2.38%) |
Nov 28, 2023 | 21.33 | 21.43 | 21.02 | 21.38 | 855,434 | +0.09(+0.41%) |
Nov 27, 2023 | 21.41 | 21.43 | 21.11 | 21.29 | 1,064,409 | -0.26(-1.23%) |
Nov 24, 2023 | 21.44 | 21.57 | 21.29 | 21.56 | 539,312 | +0.11(+0.50%) |
Nov 22, 2023 | 21.68 | 21.68 | 21.30 | 21.45 | 917,851 | -0.02(-0.09%) |
Nov 21, 2023 | 21.63 | 21.81 | 21.33 | 21.47 | 1,330,715 | -0.27(-1.24%) |
Nov 20, 2023 | 21.96 | 22.01 | 21.66 | 21.74 | 1,830,516 | -0.23(-1.05%) |
Nov 17, 2023 | 21.81 | 22.15 | 21.77 | 21.97 | 753,971 | +0.28(+1.29%) |
Nov 16, 2023 | 22.02 | 22.15 | 21.58 | 21.69 | 1,188,434 | -0.39(-1.75%) |
Nov 15, 2023 | 21.81 | 22.31 | 21.81 | 22.08 | 1,748,898 | +0.31(+1.42%) |
Nov 14, 2023 | 20.77 | 22.09 | 20.75 | 21.77 | 2,116,072 | +1.84(+9.24%) |
Nov 13, 2023 | 19.59 | 20.05 | 19.42 | 19.93 | 1,018,633 | +0.16(+0.83%) |
Nov 10, 2023 | 19.67 | 19.80 | 19.33 | 19.76 | 783,062 | +0.19(+0.99%) |
Nov 09, 2023 | 20.02 | 20.16 | 19.43 | 19.57 | 1,083,397 | -0.45(-2.26%) |
Nov 08, 2023 | 20.39 | 20.63 | 19.97 | 20.02 | 1,643,160 | -0.40(-1.94%) |
Nov 07, 2023 | 20.53 | 20.66 | 20.28 | 20.42 | 1,123,822 | -0.24(-1.17%) |
Nov 06, 2023 | 21.03 | 21.11 | 20.60 | 20.66 | 1,381,585 | -0.33(-1.56%) |
Nov 03, 2023 | 20.75 | 21.18 | 20.63 | 20.99 | 1,996,208 | +0.89(+4.41%) |
Nov 02, 2023 | 19.27 | 20.13 | 19.25 | 20.10 | 1,349,556 | +1.17(+6.16%) |
Nov 01, 2023 | 18.92 | 19.13 | 18.60 | 18.93 | 1,189,255 | -0.04(-0.20%) |
Oct 31, 2023 | 18.88 | 19.06 | 18.64 | 18.97 | 1,629,695 | +0.09(+0.46%) |
Oct 30, 2023 | 18.72 | 18.94 | 18.58 | 18.88 | 1,139,113 | +0.36(+1.93%) |
Oct 27, 2023 | 19.11 | 19.11 | 18.28 | 18.53 | 1,610,050 | -0.56(-2.93%) |
Oct 26, 2023 | 17.91 | 19.09 | 17.91 | 19.09 | 3,501,494 | +1.16(+6.45%) |
Oct 25, 2023 | 17.71 | 18.29 | 17.33 | 17.93 | 2,664,651 | +0.03(+0.16%) |
Oct 24, 2023 | 18.35 | 18.35 | 17.58 | 17.90 | 2,949,151 | -0.13(-0.70%) |
Oct 23, 2023 | 18.11 | 18.41 | 17.99 | 18.03 | 2,595,358 | -0.15(-0.85%) |
Oct 20, 2023 | 19.13 | 19.13 | 18.03 | 18.18 | 2,324,909 | -0.97(-5.09%) |
Oct 19, 2023 | 19.66 | 20.46 | 19.12 | 19.15 | 2,845,884 | -0.19(-1.00%) |
Oct 18, 2023 | 19.65 | 19.69 | 19.17 | 19.35 | 1,324,775 | -0.55(-2.76%) |
Oct 17, 2023 | 19.21 | 20.15 | 19.17 | 19.90 | 1,614,909 | +0.54(+2.79%) |
Oct 16, 2023 | 19.13 | 19.41 | 18.90 | 19.36 | 1,855,314 | +0.44(+2.35%) |
Oct 13, 2023 | 19.62 | 19.67 | 18.84 | 18.91 | 1,301,989 | -0.42(-2.19%) |
Oct 12, 2023 | 19.29 | 19.44 | 18.93 | 19.34 | 1,131,461 | +0.05(+0.25%) |
Oct 11, 2023 | 19.14 | 19.66 | 19.10 | 19.29 | 949,825 | +0.22(+1.16%) |
Oct 10, 2023 | 19.13 | 19.47 | 19.05 | 19.07 | 1,521,827 | -0.03(-0.15%) |
Oct 09, 2023 | 18.91 | 19.25 | 18.88 | 19.10 | 830,463 | -0.07(-0.35%) |
Oct 06, 2023 | 18.81 | 19.37 | 18.49 | 19.16 | 1,423,890 | +0.42(+2.26%) |
Oct 05, 2023 | 18.15 | 18.79 | 18.12 | 18.74 | 1,607,112 | +0.49(+2.70%) |
Oct 04, 2023 | 18.28 | 18.32 | 17.89 | 18.25 | 1,500,732 | +0.01(+0.05%) |
Oct 03, 2023 | 18.62 | 18.65 | 18.17 | 18.24 | 1,313,291 | -0.54(-2.88%) |