Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.10 | 24.10 | 23.59 | 23.59 | 457,579 | -0.56(-2.32%) |
Dec 28, 2023 | 24.23 | 24.25 | 24.07 | 24.15 | 365,215 | -0.09(-0.37%) |
Dec 27, 2023 | 24.41 | 24.41 | 24.17 | 24.24 | 366,926 | -0.04(-0.16%) |
Dec 26, 2023 | 24.00 | 24.36 | 24.00 | 24.28 | 258,632 | +0.33(+1.38%) |
Dec 22, 2023 | 24.12 | 24.24 | 23.87 | 23.95 | 413,933 | -0.07(-0.29%) |
Dec 21, 2023 | 23.91 | 24.02 | 23.74 | 24.02 | 381,963 | +0.42(+1.78%) |
Dec 20, 2023 | 23.92 | 24.21 | 23.59 | 23.60 | 572,979 | -1.32(-5.30%) |
Dec 19, 2023 | 24.61 | 24.93 | 24.57 | 24.92 | 354,216 | +0.44(+1.80%) |
Dec 18, 2023 | 24.66 | 24.77 | 24.45 | 24.48 | 298,848 | -0.12(-0.49%) |
Dec 15, 2023 | 24.91 | 25.00 | 24.47 | 24.60 | 352,285 | -0.43(-1.72%) |
Dec 14, 2023 | 24.62 | 25.18 | 24.60 | 25.03 | 1,354,903 | +0.81(+3.34%) |
Dec 13, 2023 | 23.34 | 24.32 | 23.20 | 24.22 | 759,240 | +0.92(+3.95%) |
Dec 12, 2023 | 23.20 | 23.43 | 23.00 | 23.30 | 497,039 | +0.17(+0.73%) |
Dec 11, 2023 | 23.17 | 23.26 | 23.04 | 23.13 | 445,522 | +0.01(+0.04%) |
Dec 08, 2023 | 22.97 | 23.27 | 22.86 | 23.12 | 376,176 | +0.13(+0.57%) |
Dec 07, 2023 | 22.76 | 23.00 | 22.62 | 22.99 | 359,407 | +0.30(+1.32%) |
Dec 06, 2023 | 23.34 | 23.54 | 22.69 | 22.69 | 550,596 | -0.58(-2.49%) |
Dec 05, 2023 | 23.41 | 23.49 | 23.18 | 23.27 | 234,588 | -0.23(-0.98%) |
Dec 04, 2023 | 23.35 | 23.52 | 23.25 | 23.50 | 624,729 | +0.10(+0.43%) |
Dec 01, 2023 | 22.69 | 23.41 | 22.58 | 23.40 | 597,272 | +0.68(+2.99%) |
Nov 30, 2023 | 22.81 | 22.81 | 22.63 | 22.72 | 467,372 | +0.03(+0.13%) |
Nov 29, 2023 | 22.50 | 22.82 | 22.50 | 22.69 | 252,476 | +0.35(+1.57%) |
Nov 28, 2023 | 22.07 | 22.37 | 21.88 | 22.34 | 332,662 | +0.19(+0.86%) |
Nov 27, 2023 | 22.26 | 22.26 | 22.05 | 22.15 | 152,372 | -0.08(-0.36%) |
Nov 24, 2023 | 22.32 | 22.38 | 22.20 | 22.23 | 99,069 | -0.13(-0.58%) |
Nov 22, 2023 | 22.38 | 22.45 | 22.24 | 22.36 | 166,980 | +0.08(+0.36%) |
Nov 21, 2023 | 22.39 | 22.39 | 22.23 | 22.28 | 524,549 | -0.14(-0.62%) |
Nov 20, 2023 | 22.36 | 22.51 | 22.15 | 22.42 | 283,561 | +0.14(+0.63%) |
Nov 17, 2023 | 22.24 | 22.43 | 22.11 | 22.28 | 153,612 | +0.18(+0.81%) |
Nov 16, 2023 | 22.51 | 22.62 | 22.05 | 22.10 | 298,399 | -0.49(-2.17%) |
Nov 15, 2023 | 22.31 | 22.59 | 22.23 | 22.59 | 331,254 | +0.23(+1.03%) |
Nov 14, 2023 | 21.88 | 22.39 | 21.81 | 22.36 | 459,424 | +1.06(+4.98%) |
Nov 13, 2023 | 21.16 | 21.34 | 21.01 | 21.30 | 169,223 | +0.01(+0.05%) |
Nov 10, 2023 | 21.22 | 21.35 | 21.14 | 21.29 | 176,763 | +0.16(+0.76%) |
Nov 09, 2023 | 21.69 | 21.85 | 21.05 | 21.13 | 309,324 | -0.48(-2.22%) |
Nov 08, 2023 | 21.47 | 21.63 | 21.19 | 21.61 | 336,218 | +0.14(+0.65%) |
Nov 07, 2023 | 21.35 | 21.48 | 21.11 | 21.47 | 562,813 | +0.12(+0.56%) |
Nov 06, 2023 | 21.72 | 21.72 | 21.23 | 21.35 | 349,521 | -0.32(-1.48%) |
Nov 03, 2023 | 21.53 | 21.97 | 21.53 | 21.67 | 520,580 | +0.52(+2.46%) |
Nov 02, 2023 | 20.61 | 21.15 | 20.54 | 21.15 | 593,628 | +0.82(+4.03%) |
Nov 01, 2023 | 19.89 | 20.33 | 19.64 | 20.33 | 1,025,698 | +0.50(+2.52%) |
Oct 31, 2023 | 19.46 | 19.96 | 19.46 | 19.83 | 642,246 | +0.51(+2.64%) |
Oct 30, 2023 | 19.30 | 19.46 | 19.00 | 19.32 | 543,986 | +0.21(+1.10%) |
Oct 27, 2023 | 19.49 | 19.68 | 18.95 | 19.11 | 573,859 | -0.21(-1.09%) |
Oct 26, 2023 | 19.15 | 19.58 | 19.15 | 19.32 | 804,645 | +0.27(+1.42%) |
Oct 25, 2023 | 19.58 | 19.69 | 19.05 | 19.05 | 1,148,721 | -0.68(-3.45%) |
Oct 24, 2023 | 19.61 | 19.94 | 19.58 | 19.73 | 753,839 | -0.12(-0.60%) |
Oct 23, 2023 | 20.01 | 20.07 | 19.59 | 19.85 | 625,498 | -0.26(-1.29%) |
Oct 20, 2023 | 20.36 | 20.53 | 20.11 | 20.11 | 653,684 | -0.21(-1.03%) |
Oct 19, 2023 | 20.88 | 20.92 | 20.28 | 20.32 | 561,289 | -0.62(-2.96%) |
Oct 18, 2023 | 21.41 | 21.41 | 20.91 | 20.94 | 276,169 | -0.64(-2.97%) |
Oct 17, 2023 | 21.45 | 21.64 | 21.40 | 21.58 | 394,762 | +0.02(+0.09%) |
Oct 16, 2023 | 21.35 | 21.59 | 21.17 | 21.56 | 236,410 | +0.35(+1.65%) |
Oct 13, 2023 | 21.71 | 21.76 | 21.17 | 21.21 | 234,792 | -0.35(-1.62%) |
Oct 12, 2023 | 21.94 | 21.94 | 21.33 | 21.56 | 308,480 | -0.42(-1.91%) |
Oct 11, 2023 | 21.78 | 21.98 | 21.73 | 21.98 | 318,716 | +0.34(+1.57%) |
Oct 10, 2023 | 21.48 | 21.73 | 21.40 | 21.64 | 259,743 | +0.12(+0.56%) |
Oct 09, 2023 | 20.94 | 21.55 | 20.94 | 21.52 | 283,764 | +0.46(+2.18%) |
Oct 06, 2023 | 20.98 | 21.29 | 20.84 | 21.06 | 248,263 | -0.06(-0.28%) |
Oct 05, 2023 | 20.76 | 21.20 | 20.60 | 21.12 | 448,813 | +0.38(+1.83%) |
Oct 04, 2023 | 21.07 | 21.11 | 20.42 | 20.74 | 503,126 | -0.27(-1.29%) |
Oct 03, 2023 | 21.54 | 21.55 | 20.81 | 21.01 | 643,912 | -0.68(-3.14%) |