Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.80 | 27.34 | 26.59 | 27.14 | 5,035 | +0.20(+0.74%) |
Dec 28, 2023 | 26.97 | 27.04 | 26.76 | 26.94 | 5,661 | -0.12(-0.44%) |
Dec 27, 2023 | 26.66 | 27.12 | 26.66 | 27.06 | 7,139 | -0.11(-0.40%) |
Dec 26, 2023 | 27.05 | 27.25 | 26.42 | 27.17 | 13,441 | -0.08(-0.29%) |
Dec 22, 2023 | 26.34 | 27.35 | 26.34 | 27.24 | 4,958 | +0.46(+1.70%) |
Dec 21, 2023 | 26.95 | 27.54 | 26.69 | 26.79 | 11,960 | -0.58(-2.10%) |
Dec 20, 2023 | 27.82 | 28.25 | 26.27 | 27.36 | 21,358 | -0.35(-1.28%) |
Dec 19, 2023 | 27.57 | 28.26 | 27.17 | 27.72 | 17,898 | +0.16(+0.57%) |
Dec 18, 2023 | 27.79 | 27.79 | 26.63 | 27.56 | 13,608 | -0.23(-0.82%) |
Dec 15, 2023 | 26.81 | 28.55 | 26.55 | 27.79 | 59,814 | +0.74(+2.73%) |
Dec 14, 2023 | 26.04 | 27.07 | 25.32 | 27.05 | 19,373 | +1.61(+6.31%) |
Dec 13, 2023 | 24.29 | 26.06 | 24.27 | 25.44 | 19,959 | +1.38(+5.73%) |
Dec 12, 2023 | 24.28 | 24.35 | 24.01 | 24.07 | 4,731 | -0.07(-0.29%) |
Dec 11, 2023 | 24.42 | 24.42 | 23.71 | 24.13 | 37,766 | -0.40(-1.65%) |
Dec 08, 2023 | 24.56 | 24.56 | 23.53 | 24.54 | 4,948 | +0.28(+1.14%) |
Dec 07, 2023 | 24.02 | 24.32 | 23.75 | 24.26 | 12,438 | -0.53(-2.14%) |
Dec 06, 2023 | 24.30 | 24.83 | 24.29 | 24.79 | 10,113 | +0.49(+2.03%) |
Dec 05, 2023 | 24.16 | 24.30 | 23.27 | 24.30 | 9,252 | +0.14(+0.57%) |
Dec 04, 2023 | 24.12 | 24.36 | 21.71 | 24.16 | 15,268 | +0.00(+0.00%) |
Dec 01, 2023 | 23.92 | 24.48 | 23.78 | 24.16 | 6,972 | +0.73(+3.11%) |
Nov 30, 2023 | 23.81 | 23.81 | 23.43 | 23.43 | 4,496 | -0.37(-1.57%) |
Nov 29, 2023 | 23.32 | 23.81 | 23.32 | 23.81 | 2,960 | +0.26(+1.09%) |
Nov 28, 2023 | 24.01 | 24.01 | 23.28 | 23.55 | 6,293 | -0.32(-1.36%) |
Nov 27, 2023 | 23.42 | 24.11 | 23.19 | 23.88 | 18,247 | -0.10(-0.41%) |
Nov 24, 2023 | 24.02 | 24.02 | 23.58 | 23.98 | 3,753 | +0.00(+0.00%) |
Nov 22, 2023 | 23.77 | 24.02 | 23.76 | 23.98 | 3,337 | +0.34(+1.46%) |
Nov 21, 2023 | 23.41 | 24.02 | 23.04 | 23.63 | 9,857 | +0.05(+0.21%) |
Nov 20, 2023 | 24.00 | 24.07 | 23.57 | 23.58 | 5,028 | -0.38(-1.60%) |
Nov 17, 2023 | 23.60 | 23.97 | 23.53 | 23.97 | 8,905 | +0.54(+2.31%) |
Nov 16, 2023 | 23.90 | 23.90 | 23.43 | 23.43 | 3,940 | -0.42(-1.78%) |
Nov 15, 2023 | 23.82 | 24.07 | 23.77 | 23.85 | 4,240 | -0.32(-1.30%) |
Nov 14, 2023 | 21.56 | 24.16 | 21.56 | 24.16 | 12,329 | +2.34(+10.74%) |
Nov 13, 2023 | 22.32 | 22.50 | 21.82 | 21.82 | 3,667 | -0.40(-1.82%) |
Nov 10, 2023 | 22.15 | 22.22 | 21.74 | 22.22 | 10,057 | +0.57(+2.64%) |
Nov 09, 2023 | 22.45 | 22.45 | 21.59 | 21.65 | 3,783 | -0.42(-1.92%) |
Nov 08, 2023 | 22.15 | 22.15 | 21.36 | 22.08 | 24,241 | -0.08(-0.36%) |
Nov 07, 2023 | 22.12 | 22.33 | 21.73 | 22.15 | 10,762 | +0.13(+0.58%) |
Nov 06, 2023 | 21.81 | 23.35 | 21.77 | 22.03 | 13,415 | +0.29(+1.31%) |
Nov 03, 2023 | 20.69 | 22.06 | 20.69 | 21.74 | 13,833 | +1.30(+6.36%) |
Nov 02, 2023 | 20.25 | 20.67 | 20.20 | 20.44 | 8,211 | +0.25(+1.22%) |
Nov 01, 2023 | 20.03 | 20.44 | 19.96 | 20.20 | 16,509 | -0.42(-2.05%) |
Oct 31, 2023 | 19.86 | 20.62 | 19.69 | 20.62 | 23,488 | +0.39(+1.95%) |
Oct 30, 2023 | 20.47 | 20.57 | 20.09 | 20.23 | 9,028 | -0.15(-0.72%) |
Oct 27, 2023 | 19.95 | 20.41 | 19.81 | 20.37 | 5,973 | +0.12(+0.58%) |
Oct 26, 2023 | 19.84 | 20.26 | 19.23 | 20.25 | 28,639 | -0.89(-4.19%) |
Oct 25, 2023 | 21.17 | 21.29 | 20.97 | 21.14 | 8,573 | -0.07(-0.33%) |
Oct 24, 2023 | 21.56 | 21.61 | 20.76 | 21.21 | 19,543 | -0.44(-2.05%) |
Oct 23, 2023 | 21.65 | 21.75 | 21.65 | 21.65 | 3,612 | -0.17(-0.77%) |
Oct 20, 2023 | 21.91 | 21.91 | 21.60 | 21.82 | 18,011 | -0.07(-0.32%) |
Oct 19, 2023 | 21.88 | 22.10 | 21.76 | 21.89 | 11,629 | -0.14(-0.63%) |
Oct 18, 2023 | 22.28 | 22.30 | 22.03 | 22.03 | 17,671 | -0.32(-1.45%) |
Oct 17, 2023 | 22.57 | 23.06 | 22.34 | 22.35 | 23,288 | +0.08(+0.35%) |
Oct 16, 2023 | 22.07 | 22.45 | 22.04 | 22.27 | 12,073 | +0.33(+1.53%) |
Oct 13, 2023 | 22.17 | 22.17 | 21.86 | 21.94 | 7,872 | -0.25(-1.11%) |
Oct 12, 2023 | 21.90 | 22.18 | 21.80 | 22.18 | 13,160 | +0.08(+0.36%) |
Oct 11, 2023 | 21.80 | 22.11 | 21.54 | 22.11 | 10,948 | +0.45(+2.09%) |
Oct 10, 2023 | 21.56 | 21.84 | 21.47 | 21.65 | 15,558 | +0.06(+0.27%) |
Oct 09, 2023 | 21.77 | 21.77 | 21.59 | 21.59 | 6,494 | -0.26(-1.17%) |
Oct 06, 2023 | 21.86 | 22.11 | 21.85 | 21.85 | 13,032 | +0.07(+0.32%) |
Oct 05, 2023 | 21.86 | 22.02 | 21.60 | 21.78 | 14,641 | -0.06(-0.27%) |
Oct 04, 2023 | 21.63 | 22.06 | 21.58 | 21.84 | 13,835 | +0.27(+1.23%) |
Oct 03, 2023 | 21.68 | 22.13 | 21.57 | 21.57 | 7,969 | +0.06(+0.27%) |