Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.16 | 26.36 | 25.41 | 25.41 | 42,300 | -0.59(-2.29%) |
Dec 28, 2023 | 26.37 | 26.46 | 25.62 | 26.01 | 47,008 | -0.36(-1.37%) |
Dec 27, 2023 | 25.92 | 26.40 | 25.45 | 26.37 | 50,828 | +0.44(+1.69%) |
Dec 26, 2023 | 25.86 | 26.26 | 25.82 | 25.93 | 39,403 | +0.11(+0.42%) |
Dec 22, 2023 | 25.72 | 26.39 | 25.43 | 25.82 | 44,169 | +0.05(+0.19%) |
Dec 21, 2023 | 25.67 | 25.89 | 24.89 | 25.77 | 51,079 | +0.36(+1.42%) |
Dec 20, 2023 | 24.60 | 25.91 | 24.60 | 25.41 | 54,653 | +0.64(+2.60%) |
Dec 19, 2023 | 25.09 | 25.33 | 24.63 | 24.77 | 71,006 | -0.10(-0.39%) |
Dec 18, 2023 | 25.08 | 25.52 | 24.60 | 24.87 | 73,991 | +0.03(+0.12%) |
Dec 15, 2023 | 24.17 | 25.00 | 23.88 | 24.84 | 144,308 | +0.96(+4.04%) |
Dec 14, 2023 | 23.64 | 24.29 | 23.31 | 23.87 | 86,520 | +0.75(+3.24%) |
Dec 13, 2023 | 23.16 | 23.48 | 22.58 | 23.12 | 139,257 | +0.27(+1.18%) |
Dec 12, 2023 | 22.93 | 23.16 | 22.41 | 22.85 | 35,623 | -0.04(-0.17%) |
Dec 11, 2023 | 22.88 | 23.40 | 22.67 | 22.89 | 47,611 | +0.45(+2.02%) |
Dec 08, 2023 | 21.62 | 22.90 | 21.38 | 22.44 | 48,913 | +1.03(+4.82%) |
Dec 07, 2023 | 21.44 | 22.19 | 20.03 | 21.41 | 62,488 | +2.02(+10.40%) |
Dec 06, 2023 | 20.06 | 20.06 | 19.10 | 19.39 | 26,611 | -0.21(-1.08%) |
Dec 05, 2023 | 19.05 | 19.94 | 18.79 | 19.60 | 42,439 | +0.68(+3.57%) |
Dec 04, 2023 | 17.95 | 19.24 | 17.66 | 18.93 | 27,080 | +0.84(+4.64%) |
Dec 01, 2023 | 17.38 | 18.32 | 17.10 | 18.09 | 22,439 | +0.83(+4.81%) |
Nov 30, 2023 | 16.70 | 17.31 | 16.70 | 17.26 | 16,981 | +0.44(+2.64%) |
Nov 29, 2023 | 17.68 | 17.77 | 16.64 | 16.81 | 17,150 | -0.87(-4.91%) |
Nov 28, 2023 | 17.67 | 17.96 | 17.61 | 17.68 | 7,991 | -0.06(-0.33%) |
Nov 27, 2023 | 18.11 | 18.15 | 17.68 | 17.74 | 21,367 | -0.41(-2.23%) |
Nov 24, 2023 | 17.99 | 18.29 | 17.68 | 18.14 | 10,280 | +0.21(+1.18%) |
Nov 22, 2023 | 17.82 | 17.99 | 17.43 | 17.93 | 15,931 | +0.34(+1.92%) |
Nov 21, 2023 | 17.85 | 17.90 | 17.40 | 17.59 | 14,975 | -0.33(-1.83%) |
Nov 20, 2023 | 17.57 | 17.96 | 17.57 | 17.92 | 10,113 | +0.31(+1.75%) |
Nov 17, 2023 | 17.76 | 18.11 | 17.51 | 17.61 | 32,998 | +0.03(+0.16%) |
Nov 16, 2023 | 17.62 | 17.70 | 17.47 | 17.58 | 13,622 | -0.34(-1.88%) |
Nov 15, 2023 | 17.91 | 18.24 | 17.80 | 17.92 | 21,715 | -0.13(-0.70%) |
Nov 14, 2023 | 17.26 | 18.05 | 17.26 | 18.05 | 28,697 | +1.26(+7.53%) |
Nov 13, 2023 | 16.48 | 16.94 | 16.41 | 16.78 | 10,114 | +0.14(+0.87%) |
Nov 10, 2023 | 16.53 | 16.65 | 16.21 | 16.64 | 22,333 | +0.02(+0.12%) |
Nov 09, 2023 | 16.81 | 17.11 | 16.49 | 16.62 | 16,821 | -0.40(-2.33%) |
Nov 08, 2023 | 16.75 | 17.01 | 16.69 | 17.01 | 13,243 | +0.09(+0.51%) |
Nov 07, 2023 | 17.09 | 17.18 | 16.57 | 16.93 | 12,125 | -0.06(-0.34%) |
Nov 06, 2023 | 17.37 | 17.37 | 16.84 | 16.99 | 15,381 | -0.29(-1.68%) |
Nov 03, 2023 | 17.07 | 17.31 | 16.61 | 17.27 | 33,154 | +0.46(+2.76%) |
Nov 02, 2023 | 16.03 | 16.93 | 15.87 | 16.81 | 28,409 | +0.83(+5.19%) |
Nov 01, 2023 | 16.07 | 16.12 | 15.82 | 15.98 | 28,216 | -0.15(-0.96%) |
Oct 31, 2023 | 16.07 | 16.18 | 16.02 | 16.14 | 16,929 | +0.07(+0.42%) |
Oct 30, 2023 | 15.80 | 16.09 | 15.61 | 16.07 | 31,540 | +0.28(+1.77%) |
Oct 27, 2023 | 15.88 | 16.10 | 15.53 | 15.79 | 24,221 | -0.33(-2.04%) |
Oct 26, 2023 | 16.38 | 16.40 | 15.82 | 16.12 | 25,068 | -0.34(-2.05%) |
Oct 25, 2023 | 16.18 | 16.72 | 16.14 | 16.45 | 35,553 | +0.14(+0.83%) |
Oct 24, 2023 | 16.63 | 17.00 | 16.24 | 16.32 | 29,259 | -0.27(-1.63%) |
Oct 23, 2023 | 17.13 | 17.13 | 16.42 | 16.59 | 23,353 | -0.60(-3.48%) |
Oct 20, 2023 | 17.15 | 17.20 | 16.89 | 17.19 | 21,952 | +0.07(+0.39%) |
Oct 19, 2023 | 17.30 | 17.43 | 17.03 | 17.12 | 23,156 | -0.22(-1.28%) |
Oct 18, 2023 | 17.93 | 17.93 | 17.28 | 17.34 | 14,628 | -0.67(-3.70%) |
Oct 17, 2023 | 17.72 | 18.47 | 17.72 | 18.01 | 26,625 | +0.12(+0.65%) |
Oct 16, 2023 | 17.75 | 18.04 | 17.64 | 17.89 | 17,563 | +0.25(+1.42%) |
Oct 13, 2023 | 17.96 | 17.98 | 17.38 | 17.64 | 18,841 | -0.29(-1.61%) |
Oct 12, 2023 | 18.67 | 18.67 | 17.65 | 17.93 | 24,075 | -0.68(-3.63%) |
Oct 11, 2023 | 18.59 | 18.75 | 18.49 | 18.61 | 27,081 | +0.07(+0.36%) |
Oct 10, 2023 | 18.42 | 18.60 | 18.10 | 18.54 | 22,958 | +0.28(+1.53%) |
Oct 09, 2023 | 18.27 | 18.34 | 17.29 | 18.26 | 22,052 | -0.01(-0.05%) |
Oct 06, 2023 | 18.41 | 18.41 | 17.99 | 18.27 | 17,315 | -0.11(-0.58%) |
Oct 05, 2023 | 18.21 | 19.03 | 18.13 | 18.37 | 37,295 | -0.52(-2.76%) |
Oct 04, 2023 | 18.83 | 18.98 | 18.64 | 18.90 | 38,902 | +0.02(+0.10%) |
Oct 03, 2023 | 19.05 | 19.20 | 18.62 | 18.88 | 44,292 | -0.26(-1.36%) |