Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.56 | 27.33 | 23.76 | 24.49 | 34,937 | -0.73(-2.90%) |
Dec 28, 2023 | 26.05 | 26.14 | 25.19 | 25.23 | 15,433 | -0.81(-3.11%) |
Dec 27, 2023 | 27.00 | 27.00 | 25.65 | 26.04 | 18,112 | -0.71(-2.67%) |
Dec 26, 2023 | 26.47 | 27.03 | 26.47 | 26.75 | 10,818 | +0.26(+1.00%) |
Dec 22, 2023 | 26.33 | 26.63 | 26.17 | 26.49 | 12,778 | +0.53(+2.03%) |
Dec 21, 2023 | 25.23 | 25.96 | 25.08 | 25.96 | 15,320 | +0.89(+3.54%) |
Dec 20, 2023 | 25.85 | 26.38 | 24.77 | 25.07 | 30,701 | -0.05(-0.19%) |
Dec 19, 2023 | 24.41 | 25.49 | 24.21 | 25.12 | 21,538 | +1.01(+4.17%) |
Dec 18, 2023 | 24.49 | 24.49 | 23.77 | 24.11 | 18,343 | -0.39(-1.59%) |
Dec 15, 2023 | 24.96 | 24.96 | 23.77 | 24.50 | 60,805 | -0.24(-0.99%) |
Dec 14, 2023 | 24.19 | 24.76 | 23.44 | 24.75 | 38,858 | +0.98(+4.11%) |
Dec 13, 2023 | 22.75 | 23.89 | 22.32 | 23.77 | 50,834 | +1.03(+4.51%) |
Dec 12, 2023 | 22.88 | 23.08 | 22.24 | 22.74 | 14,052 | +0.01(+0.04%) |
Dec 11, 2023 | 22.74 | 22.83 | 22.20 | 22.74 | 14,290 | -0.11(-0.47%) |
Dec 08, 2023 | 22.71 | 23.24 | 22.20 | 22.84 | 16,095 | +0.35(+1.56%) |
Dec 07, 2023 | 22.12 | 22.53 | 21.49 | 22.49 | 19,648 | +0.62(+2.81%) |
Dec 06, 2023 | 22.27 | 22.60 | 21.74 | 21.88 | 19,043 | -0.02(-0.09%) |
Dec 05, 2023 | 22.76 | 22.76 | 21.76 | 21.90 | 18,465 | -0.87(-3.82%) |
Dec 04, 2023 | 22.85 | 23.15 | 22.72 | 22.76 | 25,172 | +0.06(+0.26%) |
Dec 01, 2023 | 21.76 | 22.93 | 21.76 | 22.71 | 15,559 | +1.10(+5.11%) |
Nov 30, 2023 | 21.32 | 22.10 | 21.19 | 21.60 | 19,650 | +0.51(+2.41%) |
Nov 29, 2023 | 20.84 | 21.12 | 20.84 | 21.09 | 39,242 | +0.46(+2.22%) |
Nov 28, 2023 | 21.00 | 21.31 | 20.27 | 20.64 | 46,795 | -0.53(-2.49%) |
Nov 27, 2023 | 20.52 | 21.45 | 20.52 | 21.16 | 30,651 | -0.52(-2.39%) |
Nov 24, 2023 | 21.02 | 21.88 | 21.00 | 21.68 | 15,176 | +0.43(+2.02%) |
Nov 22, 2023 | 21.49 | 21.49 | 21.09 | 21.25 | 12,132 | -0.36(-1.67%) |
Nov 21, 2023 | 22.17 | 22.17 | 21.46 | 21.61 | 16,670 | -0.68(-3.07%) |
Nov 20, 2023 | 22.48 | 22.80 | 22.24 | 22.30 | 11,934 | +0.13(+0.57%) |
Nov 17, 2023 | 21.73 | 22.36 | 21.73 | 22.17 | 20,052 | +0.73(+3.42%) |
Nov 16, 2023 | 22.70 | 22.70 | 21.24 | 21.44 | 20,598 | -1.18(-5.20%) |
Nov 15, 2023 | 23.98 | 24.09 | 22.57 | 22.61 | 104,302 | -1.32(-5.52%) |
Nov 14, 2023 | 23.45 | 23.93 | 22.58 | 23.93 | 24,532 | +1.29(+5.70%) |
Nov 13, 2023 | 21.99 | 22.90 | 21.90 | 22.64 | 27,627 | +0.66(+2.98%) |
Nov 10, 2023 | 21.72 | 22.14 | 21.39 | 21.99 | 23,892 | +0.38(+1.74%) |
Nov 09, 2023 | 21.44 | 21.87 | 20.95 | 21.61 | 28,986 | +0.47(+2.23%) |
Nov 08, 2023 | 21.01 | 21.21 | 20.55 | 21.14 | 22,197 | -0.14(-0.68%) |
Nov 07, 2023 | 21.40 | 21.87 | 21.19 | 21.28 | 24,738 | -0.01(-0.05%) |
Nov 06, 2023 | 22.65 | 22.82 | 21.16 | 21.29 | 33,436 | -1.36(-6.00%) |
Nov 03, 2023 | 22.21 | 22.80 | 21.50 | 22.65 | 44,412 | +1.00(+4.63%) |
Nov 02, 2023 | 21.92 | 22.86 | 20.16 | 21.65 | 68,656 | -2.54(-10.48%) |
Nov 01, 2023 | 24.12 | 24.18 | 23.42 | 24.18 | 25,649 | +0.22(+0.93%) |
Oct 31, 2023 | 23.90 | 24.12 | 23.63 | 23.96 | 16,000 | +0.27(+1.14%) |
Oct 30, 2023 | 23.34 | 23.83 | 22.71 | 23.69 | 18,710 | +0.68(+2.97%) |
Oct 27, 2023 | 22.51 | 23.04 | 22.37 | 23.01 | 36,417 | +0.70(+3.15%) |
Oct 26, 2023 | 22.26 | 22.43 | 21.82 | 22.31 | 17,883 | +0.17(+0.78%) |
Oct 25, 2023 | 22.59 | 22.63 | 21.94 | 22.13 | 16,455 | -0.84(-3.65%) |
Oct 24, 2023 | 23.44 | 23.49 | 22.94 | 22.97 | 22,221 | -0.47(-2.01%) |
Oct 23, 2023 | 24.07 | 24.23 | 23.39 | 23.44 | 21,419 | -0.79(-3.26%) |
Oct 20, 2023 | 24.81 | 24.81 | 23.95 | 24.23 | 26,530 | -0.38(-1.53%) |
Oct 19, 2023 | 24.20 | 24.71 | 24.11 | 24.61 | 21,845 | +0.32(+1.31%) |
Oct 18, 2023 | 24.99 | 24.99 | 24.11 | 24.29 | 29,683 | -0.79(-3.15%) |
Oct 17, 2023 | 24.59 | 25.27 | 24.59 | 25.08 | 25,228 | +0.26(+1.05%) |
Oct 16, 2023 | 24.81 | 24.97 | 24.45 | 24.82 | 28,193 | +0.32(+1.30%) |
Oct 13, 2023 | 24.82 | 25.12 | 24.30 | 24.50 | 25,112 | -0.35(-1.40%) |
Oct 12, 2023 | 25.28 | 25.28 | 24.69 | 24.85 | 31,192 | -0.50(-1.98%) |
Oct 11, 2023 | 25.57 | 25.98 | 25.17 | 25.35 | 25,344 | -0.29(-1.13%) |
Oct 10, 2023 | 25.89 | 26.49 | 25.60 | 25.64 | 13,862 | -0.10(-0.37%) |
Oct 09, 2023 | 25.16 | 25.98 | 25.16 | 25.74 | 20,082 | +0.28(+1.10%) |
Oct 06, 2023 | 25.24 | 25.82 | 25.24 | 25.46 | 14,447 | +0.11(+0.42%) |
Oct 05, 2023 | 25.41 | 25.44 | 24.76 | 25.35 | 28,043 | +0.02(+0.08%) |
Oct 04, 2023 | 25.77 | 25.77 | 25.25 | 25.33 | 14,073 | -0.45(-1.76%) |
Oct 03, 2023 | 26.03 | 26.27 | 25.57 | 25.79 | 26,516 | -0.50(-1.91%) |