Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.33 | 27.58 | 26.98 | 27.03 | 304,256 | -0.42(-1.53%) |
Dec 28, 2023 | 27.38 | 27.59 | 27.29 | 27.45 | 252,918 | -0.03(-0.11%) |
Dec 27, 2023 | 27.50 | 27.63 | 27.16 | 27.48 | 332,001 | +0.00(+0.00%) |
Dec 26, 2023 | 27.42 | 27.81 | 27.32 | 27.48 | 314,053 | +0.06(+0.22%) |
Dec 22, 2023 | 27.77 | 28.08 | 27.20 | 27.42 | 363,248 | -0.15(-0.54%) |
Dec 21, 2023 | 27.61 | 27.77 | 27.11 | 27.57 | 440,948 | +0.28(+1.03%) |
Dec 20, 2023 | 27.89 | 28.44 | 27.27 | 27.29 | 665,677 | -0.81(-2.88%) |
Dec 19, 2023 | 27.74 | 28.67 | 27.70 | 28.10 | 747,112 | +0.45(+1.63%) |
Dec 18, 2023 | 27.29 | 27.89 | 27.03 | 27.65 | 755,084 | +0.21(+0.77%) |
Dec 15, 2023 | 28.04 | 28.04 | 27.25 | 27.44 | 1,206,932 | -0.39(-1.40%) |
Dec 14, 2023 | 28.16 | 28.68 | 27.43 | 27.83 | 822,809 | +0.23(+0.83%) |
Dec 13, 2023 | 27.08 | 27.61 | 26.08 | 27.60 | 831,365 | +0.52(+1.92%) |
Dec 12, 2023 | 27.12 | 27.36 | 26.76 | 27.08 | 571,685 | -0.19(-0.70%) |
Dec 11, 2023 | 27.82 | 28.22 | 27.15 | 27.27 | 766,088 | -0.71(-2.54%) |
Dec 08, 2023 | 28.45 | 28.68 | 27.35 | 27.98 | 813,297 | -0.62(-2.17%) |
Dec 07, 2023 | 27.14 | 29.70 | 26.85 | 28.60 | 3,041,433 | +4.57(+19.02%) |
Dec 06, 2023 | 24.50 | 24.75 | 23.94 | 24.03 | 1,489,045 | -0.23(-0.95%) |
Dec 05, 2023 | 24.30 | 24.41 | 23.93 | 24.26 | 1,295,223 | -0.26(-1.06%) |
Dec 04, 2023 | 24.97 | 25.42 | 24.27 | 24.52 | 1,031,303 | -0.44(-1.76%) |
Dec 01, 2023 | 24.67 | 24.98 | 24.24 | 24.96 | 1,214,841 | +0.39(+1.59%) |
Nov 30, 2023 | 25.23 | 25.60 | 24.45 | 24.57 | 801,914 | -0.56(-2.23%) |
Nov 29, 2023 | 25.19 | 25.53 | 24.85 | 25.13 | 602,743 | +0.26(+1.05%) |
Nov 28, 2023 | 24.81 | 25.12 | 24.43 | 24.87 | 694,083 | +0.03(+0.12%) |
Nov 27, 2023 | 24.32 | 24.90 | 24.00 | 24.84 | 931,428 | +0.16(+0.65%) |
Nov 24, 2023 | 23.57 | 24.77 | 23.39 | 24.68 | 491,788 | +1.01(+4.27%) |
Nov 22, 2023 | 23.37 | 23.78 | 23.23 | 23.67 | 450,938 | +0.65(+2.82%) |
Nov 21, 2023 | 23.01 | 23.18 | 22.85 | 23.02 | 384,761 | -0.24(-1.03%) |
Nov 20, 2023 | 22.47 | 23.40 | 22.47 | 23.26 | 509,008 | +0.76(+3.38%) |
Nov 17, 2023 | 22.61 | 22.82 | 22.38 | 22.50 | 519,104 | +0.20(+0.90%) |
Nov 16, 2023 | 22.10 | 22.60 | 21.84 | 22.30 | 589,052 | +0.04(+0.18%) |
Nov 15, 2023 | 22.00 | 22.61 | 22.00 | 22.26 | 447,031 | +0.26(+1.18%) |
Nov 14, 2023 | 22.18 | 22.54 | 21.89 | 22.00 | 565,249 | +0.66(+3.09%) |
Nov 13, 2023 | 21.02 | 21.56 | 20.89 | 21.34 | 371,996 | +0.20(+0.95%) |
Nov 10, 2023 | 20.92 | 21.26 | 20.61 | 21.14 | 361,815 | +0.35(+1.68%) |
Nov 09, 2023 | 21.54 | 21.91 | 20.62 | 20.79 | 494,814 | -0.65(-3.03%) |
Nov 08, 2023 | 21.15 | 21.75 | 21.00 | 21.44 | 548,057 | +0.27(+1.28%) |
Nov 07, 2023 | 20.82 | 21.54 | 20.79 | 21.17 | 453,558 | +0.31(+1.49%) |
Nov 06, 2023 | 20.94 | 21.15 | 20.74 | 20.86 | 484,483 | -0.22(-1.04%) |
Nov 03, 2023 | 20.14 | 21.32 | 20.14 | 21.08 | 655,246 | +1.31(+6.63%) |
Nov 02, 2023 | 19.00 | 19.80 | 18.87 | 19.77 | 477,439 | +1.07(+5.72%) |
Nov 01, 2023 | 18.73 | 18.79 | 18.45 | 18.70 | 525,388 | -0.11(-0.58%) |
Oct 31, 2023 | 18.67 | 19.06 | 18.52 | 18.81 | 478,241 | +0.20(+1.07%) |
Oct 30, 2023 | 18.66 | 18.73 | 18.41 | 18.61 | 562,174 | +0.11(+0.59%) |
Oct 27, 2023 | 18.98 | 19.01 | 18.41 | 18.50 | 458,740 | -0.48(-2.53%) |
Oct 26, 2023 | 19.41 | 19.57 | 18.90 | 18.98 | 560,332 | -0.30(-1.56%) |
Oct 25, 2023 | 19.80 | 19.80 | 19.15 | 19.28 | 494,885 | -0.63(-3.16%) |
Oct 24, 2023 | 19.86 | 19.98 | 19.55 | 19.91 | 409,988 | +0.16(+0.81%) |
Oct 23, 2023 | 20.18 | 20.18 | 19.70 | 19.75 | 489,118 | -0.42(-2.08%) |
Oct 20, 2023 | 20.43 | 20.43 | 19.91 | 20.17 | 464,541 | -0.03(-0.15%) |
Oct 19, 2023 | 20.52 | 20.58 | 20.09 | 20.20 | 452,097 | -0.12(-0.59%) |
Oct 18, 2023 | 20.69 | 20.69 | 20.31 | 20.32 | 351,632 | -0.64(-3.05%) |
Oct 17, 2023 | 20.70 | 21.34 | 20.56 | 20.96 | 520,903 | +0.10(+0.48%) |
Oct 16, 2023 | 20.76 | 21.17 | 20.59 | 20.86 | 778,798 | +0.28(+1.36%) |
Oct 13, 2023 | 21.11 | 21.41 | 20.36 | 20.58 | 464,813 | -0.57(-2.70%) |
Oct 12, 2023 | 21.45 | 21.45 | 21.02 | 21.15 | 399,371 | -0.37(-1.72%) |
Oct 11, 2023 | 21.93 | 22.13 | 21.33 | 21.52 | 543,343 | -0.31(-1.42%) |
Oct 10, 2023 | 21.54 | 21.99 | 21.54 | 21.83 | 545,744 | +0.21(+0.97%) |
Oct 09, 2023 | 21.66 | 21.84 | 21.36 | 21.62 | 508,791 | -0.16(-0.73%) |
Oct 06, 2023 | 21.16 | 22.19 | 20.85 | 21.78 | 2,058,038 | +0.57(+2.69%) |
Oct 05, 2023 | 21.71 | 21.77 | 21.16 | 21.21 | 1,089,760 | -0.58(-2.66%) |
Oct 04, 2023 | 22.08 | 22.21 | 21.52 | 21.79 | 553,481 | -0.27(-1.22%) |
Oct 03, 2023 | 22.54 | 22.54 | 21.95 | 22.06 | 426,520 | -0.69(-3.03%) |