Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.99 | 28.24 | 27.41 | 27.50 | 232,201 | -0.63(-2.24%) |
Dec 28, 2023 | 28.62 | 28.81 | 27.96 | 28.13 | 227,358 | -0.44(-1.54%) |
Dec 27, 2023 | 28.75 | 28.93 | 27.84 | 28.57 | 394,608 | -0.09(-0.31%) |
Dec 26, 2023 | 27.49 | 29.02 | 27.49 | 28.66 | 335,988 | +1.59(+5.87%) |
Dec 22, 2023 | 26.86 | 27.47 | 26.69 | 27.07 | 704,355 | +0.67(+2.54%) |
Dec 21, 2023 | 26.32 | 26.65 | 25.83 | 26.40 | 258,812 | +0.52(+2.01%) |
Dec 20, 2023 | 26.84 | 27.30 | 25.68 | 25.88 | 368,312 | -0.93(-3.47%) |
Dec 19, 2023 | 25.13 | 27.08 | 24.95 | 26.81 | 740,162 | +1.86(+7.45%) |
Dec 18, 2023 | 25.42 | 25.44 | 24.82 | 24.95 | 383,197 | -0.29(-1.15%) |
Dec 15, 2023 | 25.13 | 25.90 | 24.68 | 25.24 | 790,880 | -0.04(-0.16%) |
Dec 14, 2023 | 24.30 | 25.31 | 24.07 | 25.28 | 754,434 | +1.50(+6.31%) |
Dec 13, 2023 | 23.61 | 24.03 | 22.75 | 23.78 | 541,937 | +0.25(+1.06%) |
Dec 12, 2023 | 22.86 | 23.73 | 22.27 | 23.53 | 291,151 | +0.67(+2.93%) |
Dec 11, 2023 | 23.95 | 23.95 | 22.77 | 22.86 | 407,862 | -1.07(-4.47%) |
Dec 08, 2023 | 24.56 | 24.92 | 23.76 | 23.93 | 344,335 | -0.83(-3.35%) |
Dec 07, 2023 | 24.74 | 25.01 | 24.63 | 24.76 | 429,268 | -0.02(-0.08%) |
Dec 06, 2023 | 24.02 | 24.95 | 23.81 | 24.78 | 331,793 | +0.79(+3.29%) |
Dec 05, 2023 | 23.42 | 24.23 | 23.24 | 23.99 | 574,957 | +0.40(+1.70%) |
Dec 04, 2023 | 25.10 | 25.14 | 22.70 | 23.59 | 1,992,573 | -1.54(-6.13%) |
Dec 01, 2023 | 24.58 | 25.46 | 23.78 | 25.13 | 867,299 | +0.39(+1.58%) |
Nov 30, 2023 | 23.87 | 25.56 | 23.74 | 24.74 | 781,807 | +1.16(+4.92%) |
Nov 29, 2023 | 24.19 | 24.79 | 23.42 | 23.58 | 254,291 | -0.44(-1.83%) |
Nov 28, 2023 | 24.28 | 24.38 | 23.04 | 24.02 | 234,626 | -0.19(-0.78%) |
Nov 27, 2023 | 24.02 | 24.30 | 22.26 | 24.21 | 612,742 | +0.07(+0.29%) |
Nov 24, 2023 | 23.89 | 24.73 | 23.71 | 24.14 | 120,947 | +0.50(+2.12%) |
Nov 22, 2023 | 23.99 | 24.17 | 23.47 | 23.64 | 180,488 | -0.02(-0.08%) |
Nov 21, 2023 | 24.03 | 24.66 | 23.50 | 23.66 | 104,572 | -0.64(-2.63%) |
Nov 20, 2023 | 24.31 | 24.94 | 24.20 | 24.30 | 134,981 | +0.00(+0.00%) |
Nov 17, 2023 | 24.14 | 24.90 | 24.12 | 24.30 | 168,524 | +0.50(+2.10%) |
Nov 16, 2023 | 23.82 | 24.50 | 23.11 | 23.80 | 273,629 | -0.17(-0.71%) |
Nov 15, 2023 | 24.06 | 24.74 | 23.74 | 23.97 | 217,958 | -0.18(-0.75%) |
Nov 14, 2023 | 23.44 | 24.56 | 22.50 | 24.15 | 134,930 | +1.67(+7.43%) |
Nov 13, 2023 | 22.90 | 23.24 | 22.01 | 22.48 | 120,958 | -0.42(-1.83%) |
Nov 10, 2023 | 22.98 | 23.16 | 22.18 | 22.90 | 127,815 | +0.15(+0.66%) |
Nov 09, 2023 | 23.48 | 23.75 | 22.40 | 22.75 | 189,244 | -0.57(-2.44%) |
Nov 08, 2023 | 24.36 | 24.36 | 22.50 | 23.32 | 211,946 | -0.91(-3.76%) |
Nov 07, 2023 | 24.03 | 24.54 | 23.75 | 24.23 | 233,559 | +0.22(+0.92%) |
Nov 06, 2023 | 25.19 | 25.25 | 23.85 | 24.01 | 212,811 | -0.87(-3.50%) |
Nov 03, 2023 | 22.71 | 24.88 | 22.15 | 24.88 | 787,646 | +2.94(+13.40%) |
Nov 02, 2023 | 21.51 | 22.79 | 21.51 | 21.94 | 288,353 | +1.15(+5.53%) |
Nov 01, 2023 | 20.07 | 20.99 | 20.00 | 20.79 | 311,310 | +0.68(+3.38%) |
Oct 31, 2023 | 20.13 | 20.45 | 19.89 | 20.11 | 457,192 | +0.01(+0.05%) |
Oct 30, 2023 | 20.34 | 21.06 | 19.80 | 20.10 | 292,353 | +0.04(+0.20%) |
Oct 27, 2023 | 20.51 | 20.85 | 19.95 | 20.06 | 329,956 | -0.45(-2.19%) |
Oct 26, 2023 | 20.30 | 20.75 | 20.15 | 20.51 | 227,689 | +0.19(+0.94%) |
Oct 25, 2023 | 21.06 | 21.39 | 20.32 | 20.32 | 443,282 | -0.78(-3.70%) |
Oct 24, 2023 | 20.99 | 21.45 | 20.39 | 21.10 | 876,750 | +0.34(+1.64%) |
Oct 23, 2023 | 20.00 | 21.15 | 19.98 | 20.76 | 1,015,762 | +0.46(+2.27%) |
Oct 20, 2023 | 20.98 | 21.22 | 20.13 | 20.30 | 306,787 | -0.62(-2.96%) |
Oct 19, 2023 | 21.67 | 21.85 | 20.50 | 20.92 | 332,892 | -0.82(-3.77%) |
Oct 18, 2023 | 22.27 | 22.52 | 21.34 | 21.74 | 376,883 | -0.54(-2.42%) |
Oct 17, 2023 | 22.26 | 22.90 | 22.01 | 22.28 | 747,072 | +0.02(+0.09%) |
Oct 16, 2023 | 21.34 | 23.04 | 21.26 | 22.26 | 834,318 | +1.16(+5.50%) |
Oct 13, 2023 | 21.18 | 21.54 | 20.80 | 21.10 | 445,758 | +0.02(+0.09%) |
Oct 12, 2023 | 20.99 | 21.11 | 20.42 | 21.08 | 236,660 | +0.03(+0.14%) |
Oct 11, 2023 | 21.24 | 21.50 | 20.84 | 21.05 | 150,436 | -0.15(-0.71%) |
Oct 10, 2023 | 21.30 | 21.75 | 20.95 | 21.20 | 165,628 | -0.14(-0.66%) |
Oct 09, 2023 | 21.74 | 22.47 | 21.00 | 21.34 | 171,535 | -0.51(-2.33%) |
Oct 06, 2023 | 21.28 | 22.07 | 21.28 | 21.85 | 189,061 | +0.28(+1.30%) |
Oct 05, 2023 | 21.19 | 22.17 | 20.99 | 21.57 | 214,643 | +0.39(+1.84%) |
Oct 04, 2023 | 21.09 | 21.59 | 20.46 | 21.18 | 402,592 | +0.09(+0.43%) |
Oct 03, 2023 | 22.42 | 22.59 | 20.55 | 21.09 | 657,734 | -1.40(-6.22%) |