Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.49 | 25.74 | 24.75 | 24.84 | 6,344,534 | -0.68(-2.66%) |
Dec 28, 2023 | 25.48 | 25.61 | 25.24 | 25.52 | 3,878,084 | +0.00(+0.00%) |
Dec 27, 2023 | 25.96 | 26.05 | 25.36 | 25.52 | 5,553,279 | -0.20(-0.78%) |
Dec 26, 2023 | 25.54 | 25.93 | 25.32 | 25.72 | 5,161,961 | +0.31(+1.22%) |
Dec 22, 2023 | 25.26 | 25.45 | 24.92 | 25.41 | 5,108,992 | +0.16(+0.63%) |
Dec 21, 2023 | 25.15 | 25.43 | 24.76 | 25.25 | 6,031,981 | +0.51(+2.06%) |
Dec 20, 2023 | 25.80 | 25.85 | 24.63 | 24.74 | 13,158,330 | -1.52(-5.79%) |
Dec 19, 2023 | 25.80 | 26.52 | 25.36 | 26.26 | 12,813,159 | +0.58(+2.26%) |
Dec 18, 2023 | 25.00 | 25.91 | 24.52 | 25.68 | 11,316,291 | +0.00(+0.00%) |
Dec 15, 2023 | 25.68 | 25.95 | 25.22 | 25.68 | 12,868,886 | +0.01(+0.04%) |
Dec 14, 2023 | 25.90 | 26.43 | 24.91 | 25.67 | 18,239,376 | +0.70(+2.80%) |
Dec 13, 2023 | 24.20 | 25.08 | 22.94 | 24.97 | 13,268,104 | +0.41(+1.67%) |
Dec 12, 2023 | 24.46 | 25.18 | 24.17 | 24.56 | 13,291,717 | +0.04(+0.16%) |
Dec 11, 2023 | 23.93 | 24.66 | 23.66 | 24.52 | 10,607,045 | -0.11(-0.45%) |
Dec 08, 2023 | 23.44 | 24.67 | 23.08 | 24.63 | 11,204,569 | +1.22(+5.21%) |
Dec 07, 2023 | 23.22 | 23.45 | 22.52 | 23.41 | 10,784,816 | +0.05(+0.21%) |
Dec 06, 2023 | 24.65 | 24.67 | 23.21 | 23.36 | 17,468,640 | -1.31(-5.31%) |
Dec 05, 2023 | 25.14 | 25.25 | 23.95 | 24.67 | 16,273,543 | -0.58(-2.30%) |
Dec 04, 2023 | 24.26 | 25.41 | 23.14 | 25.25 | 28,092,848 | +0.21(+0.84%) |
Dec 01, 2023 | 22.61 | 25.47 | 22.13 | 25.04 | 53,677,448 | +5.28(+26.72%) |
Nov 30, 2023 | 20.10 | 20.30 | 19.36 | 19.76 | 21,769,260 | -0.11(-0.55%) |
Nov 29, 2023 | 19.34 | 20.10 | 19.32 | 19.87 | 14,789,682 | +0.89(+4.69%) |
Nov 28, 2023 | 18.35 | 19.30 | 18.35 | 18.98 | 9,989,190 | +0.48(+2.59%) |
Nov 27, 2023 | 18.28 | 18.89 | 18.12 | 18.50 | 8,018,521 | +0.15(+0.82%) |
Nov 24, 2023 | 18.21 | 18.53 | 18.14 | 18.35 | 2,180,246 | +0.04(+0.22%) |
Nov 22, 2023 | 18.42 | 18.54 | 18.05 | 18.31 | 4,016,807 | +0.14(+0.77%) |
Nov 21, 2023 | 18.27 | 18.49 | 17.94 | 18.17 | 4,770,650 | -0.38(-2.05%) |
Nov 20, 2023 | 18.37 | 18.81 | 18.31 | 18.55 | 5,125,352 | +0.28(+1.53%) |
Nov 17, 2023 | 18.07 | 18.43 | 17.88 | 18.27 | 4,498,353 | +0.27(+1.50%) |
Nov 16, 2023 | 18.37 | 18.55 | 17.90 | 18.00 | 6,216,469 | -0.67(-3.59%) |
Nov 15, 2023 | 18.20 | 19.09 | 18.13 | 18.67 | 7,769,749 | +0.61(+3.38%) |
Nov 14, 2023 | 17.90 | 18.40 | 17.82 | 18.06 | 6,608,173 | +0.84(+4.88%) |
Nov 13, 2023 | 17.20 | 17.27 | 16.89 | 17.22 | 4,797,216 | -0.08(-0.46%) |
Nov 10, 2023 | 16.56 | 17.30 | 16.50 | 17.30 | 5,262,915 | +0.71(+4.28%) |
Nov 09, 2023 | 17.31 | 17.50 | 16.52 | 16.59 | 5,419,356 | -0.56(-3.27%) |
Nov 08, 2023 | 17.30 | 17.41 | 16.93 | 17.15 | 5,301,154 | -0.11(-0.64%) |
Nov 07, 2023 | 16.88 | 17.55 | 16.81 | 17.26 | 6,364,624 | +0.63(+3.79%) |
Nov 06, 2023 | 17.19 | 17.32 | 16.29 | 16.63 | 7,075,753 | -0.69(-3.98%) |
Nov 03, 2023 | 16.67 | 17.46 | 16.60 | 17.32 | 7,347,234 | +0.74(+4.46%) |
Nov 02, 2023 | 16.00 | 16.68 | 16.00 | 16.58 | 8,388,616 | +1.06(+6.83%) |
Nov 01, 2023 | 15.45 | 15.57 | 15.08 | 15.52 | 5,175,914 | -0.01(-0.06%) |
Oct 31, 2023 | 15.20 | 15.61 | 15.00 | 15.53 | 5,438,449 | +0.45(+2.98%) |
Oct 30, 2023 | 15.19 | 15.42 | 14.92 | 15.08 | 4,802,851 | +0.14(+0.94%) |
Oct 27, 2023 | 15.48 | 15.59 | 14.89 | 14.94 | 4,177,502 | -0.34(-2.23%) |
Oct 26, 2023 | 15.22 | 15.60 | 14.95 | 15.28 | 5,983,112 | +0.14(+0.92%) |
Oct 25, 2023 | 15.75 | 15.83 | 15.09 | 15.14 | 5,885,253 | -0.86(-5.37%) |
Oct 24, 2023 | 15.77 | 16.34 | 15.77 | 16.00 | 3,852,002 | +0.44(+2.83%) |
Oct 23, 2023 | 15.27 | 15.85 | 15.03 | 15.56 | 5,003,859 | +0.03(+0.19%) |
Oct 20, 2023 | 15.97 | 16.15 | 15.40 | 15.53 | 5,621,795 | -0.51(-3.18%) |
Oct 19, 2023 | 16.45 | 16.70 | 16.03 | 16.04 | 4,996,675 | -0.21(-1.29%) |
Oct 18, 2023 | 16.61 | 16.71 | 15.97 | 16.25 | 6,573,956 | -0.45(-2.69%) |
Oct 17, 2023 | 15.96 | 16.76 | 15.91 | 16.70 | 5,708,555 | +0.49(+3.02%) |
Oct 16, 2023 | 15.45 | 16.35 | 15.33 | 16.21 | 6,953,979 | +0.82(+5.33%) |
Oct 13, 2023 | 16.17 | 16.32 | 15.39 | 15.39 | 8,461,782 | -0.99(-6.04%) |
Oct 12, 2023 | 17.03 | 17.10 | 16.16 | 16.38 | 4,548,447 | -0.64(-3.76%) |
Oct 11, 2023 | 17.21 | 17.45 | 16.91 | 17.02 | 4,716,432 | -0.13(-0.76%) |
Oct 10, 2023 | 16.91 | 17.59 | 16.91 | 17.15 | 7,958,775 | +0.38(+2.27%) |
Oct 09, 2023 | 16.40 | 16.97 | 16.35 | 16.77 | 4,385,061 | +0.05(+0.30%) |
Oct 06, 2023 | 15.94 | 16.96 | 15.89 | 16.72 | 5,730,094 | +0.48(+2.96%) |
Oct 05, 2023 | 16.58 | 16.65 | 16.08 | 16.24 | 6,224,292 | -0.45(-2.70%) |
Oct 04, 2023 | 16.08 | 16.72 | 16.07 | 16.69 | 6,513,443 | +0.67(+4.18%) |
Oct 03, 2023 | 17.07 | 17.24 | 15.74 | 16.02 | 11,903,561 | -1.22(-7.08%) |