Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.23 | 24.27 | 24.04 | 24.04 | 436,225 | -0.28(-1.14%) |
Dec 28, 2023 | 24.13 | 24.32 | 24.13 | 24.32 | 819,599 | +0.18(+0.74%) |
Dec 27, 2023 | 24.07 | 24.18 | 23.98 | 24.14 | 802,915 | +0.10(+0.41%) |
Dec 26, 2023 | 23.85 | 24.08 | 23.83 | 24.04 | 454,305 | +0.19(+0.79%) |
Dec 22, 2023 | 23.86 | 24.02 | 23.78 | 23.85 | 414,256 | +0.07(+0.29%) |
Dec 21, 2023 | 23.77 | 23.81 | 23.56 | 23.78 | 523,433 | +0.24(+1.01%) |
Dec 20, 2023 | 23.82 | 23.98 | 23.53 | 23.55 | 731,305 | -0.28(-1.17%) |
Dec 19, 2023 | 23.78 | 23.89 | 23.78 | 23.82 | 492,561 | +0.18(+0.75%) |
Dec 18, 2023 | 23.82 | 23.82 | 23.63 | 23.65 | 717,286 | -0.12(-0.50%) |
Dec 15, 2023 | 24.00 | 24.10 | 23.65 | 23.77 | 1,760,073 | -0.41(-1.71%) |
Dec 14, 2023 | 23.85 | 24.27 | 23.79 | 24.18 | 1,071,766 | +0.75(+3.19%) |
Dec 13, 2023 | 22.67 | 23.48 | 22.60 | 23.43 | 521,206 | +0.82(+3.61%) |
Dec 12, 2023 | 22.63 | 22.69 | 22.49 | 22.61 | 556,140 | -0.02(-0.09%) |
Dec 11, 2023 | 22.50 | 22.65 | 22.50 | 22.63 | 357,036 | +0.10(+0.44%) |
Dec 08, 2023 | 22.49 | 22.58 | 22.36 | 22.53 | 533,860 | -0.01(-0.04%) |
Dec 07, 2023 | 22.44 | 22.59 | 22.40 | 22.54 | 255,635 | +0.13(+0.57%) |
Dec 06, 2023 | 22.58 | 22.75 | 22.41 | 22.42 | 431,582 | -0.06(-0.26%) |
Dec 05, 2023 | 22.51 | 22.51 | 22.38 | 22.48 | 309,054 | -0.11(-0.48%) |
Dec 04, 2023 | 22.37 | 22.59 | 22.29 | 22.58 | 488,339 | +0.11(+0.48%) |
Dec 01, 2023 | 21.91 | 22.48 | 21.87 | 22.48 | 425,857 | +0.49(+2.24%) |
Nov 30, 2023 | 21.83 | 21.98 | 21.77 | 21.98 | 533,387 | +0.14(+0.63%) |
Nov 29, 2023 | 21.87 | 22.03 | 21.82 | 21.85 | 1,286,036 | +0.13(+0.59%) |
Nov 28, 2023 | 21.61 | 21.75 | 21.47 | 21.72 | 719,884 | +0.05(+0.23%) |
Nov 27, 2023 | 21.60 | 21.73 | 21.52 | 21.67 | 479,913 | +0.05(+0.23%) |
Nov 24, 2023 | 21.55 | 21.63 | 21.44 | 21.62 | 303,862 | +0.09(+0.41%) |
Nov 22, 2023 | 21.57 | 21.67 | 21.44 | 21.53 | 267,546 | +0.05(+0.23%) |
Nov 21, 2023 | 21.55 | 21.55 | 21.43 | 21.48 | 426,487 | -0.14(-0.64%) |
Nov 20, 2023 | 21.47 | 21.63 | 21.34 | 21.62 | 891,986 | +0.17(+0.78%) |
Nov 17, 2023 | 21.56 | 21.64 | 21.38 | 21.45 | 474,858 | +0.05(+0.23%) |
Nov 16, 2023 | 21.51 | 21.56 | 21.39 | 21.40 | 281,259 | -0.15(-0.68%) |
Nov 15, 2023 | 21.52 | 21.71 | 21.50 | 21.55 | 691,654 | +0.07(+0.32%) |
Nov 14, 2023 | 21.02 | 21.63 | 21.02 | 21.48 | 988,470 | +1.01(+4.95%) |
Nov 13, 2023 | 20.55 | 20.55 | 20.36 | 20.47 | 683,976 | -0.15(-0.72%) |
Nov 10, 2023 | 20.49 | 20.65 | 20.40 | 20.61 | 697,216 | +0.18(+0.87%) |
Nov 09, 2023 | 20.85 | 20.85 | 20.41 | 20.44 | 516,977 | -0.32(-1.52%) |
Nov 08, 2023 | 20.65 | 20.79 | 20.64 | 20.75 | 457,623 | +0.12(+0.57%) |
Nov 07, 2023 | 20.81 | 20.81 | 20.61 | 20.63 | 590,822 | -0.24(-1.13%) |
Nov 06, 2023 | 21.12 | 21.12 | 20.79 | 20.87 | 808,323 | -0.30(-1.40%) |
Nov 03, 2023 | 21.01 | 21.41 | 21.01 | 21.17 | 1,402,431 | +0.45(+2.19%) |
Nov 02, 2023 | 20.40 | 20.76 | 20.40 | 20.71 | 670,790 | +0.66(+3.29%) |
Nov 01, 2023 | 19.92 | 20.07 | 19.83 | 20.05 | 609,830 | +0.18(+0.89%) |
Oct 31, 2023 | 19.68 | 19.91 | 19.59 | 19.88 | 1,015,729 | +0.25(+1.25%) |
Oct 30, 2023 | 19.61 | 19.77 | 19.38 | 19.63 | 925,262 | +0.13(+0.66%) |
Oct 27, 2023 | 19.83 | 19.83 | 19.46 | 19.50 | 507,766 | -0.23(-1.15%) |
Oct 26, 2023 | 19.58 | 19.85 | 19.56 | 19.73 | 1,315,013 | +0.15(+0.75%) |
Oct 25, 2023 | 19.86 | 19.90 | 19.56 | 19.58 | 403,901 | -0.39(-1.97%) |
Oct 24, 2023 | 19.90 | 20.04 | 19.85 | 19.97 | 700,338 | +0.17(+0.85%) |
Oct 23, 2023 | 19.84 | 20.02 | 19.74 | 19.81 | 639,359 | -0.15(-0.74%) |
Oct 20, 2023 | 20.07 | 20.22 | 19.94 | 19.96 | 1,058,010 | -0.18(-0.88%) |
Oct 19, 2023 | 20.45 | 20.53 | 20.09 | 20.13 | 702,635 | -0.38(-1.87%) |
Oct 18, 2023 | 20.83 | 20.83 | 20.49 | 20.52 | 302,401 | -0.42(-2.02%) |
Oct 17, 2023 | 20.77 | 21.13 | 20.77 | 20.94 | 553,520 | +0.06(+0.28%) |
Oct 16, 2023 | 20.74 | 20.92 | 20.61 | 20.88 | 674,139 | +0.21(+1.00%) |
Oct 13, 2023 | 20.84 | 20.84 | 20.59 | 20.67 | 1,912,466 | -0.11(-0.52%) |
Oct 12, 2023 | 21.07 | 21.07 | 20.69 | 20.78 | 658,505 | -0.30(-1.40%) |
Oct 11, 2023 | 20.96 | 21.15 | 20.89 | 21.08 | 2,613,948 | +0.24(+1.13%) |
Oct 10, 2023 | 20.76 | 20.99 | 20.65 | 20.84 | 855,258 | +0.17(+0.81%) |
Oct 09, 2023 | 20.38 | 20.74 | 20.38 | 20.67 | 548,127 | +0.18(+0.86%) |
Oct 06, 2023 | 20.32 | 20.59 | 20.12 | 20.50 | 929,298 | +0.04(+0.19%) |
Oct 05, 2023 | 20.32 | 20.50 | 20.26 | 20.46 | 730,661 | +0.17(+0.83%) |
Oct 04, 2023 | 20.15 | 20.31 | 19.99 | 20.29 | 3,355,516 | +0.19(+0.93%) |
Oct 03, 2023 | 20.32 | 20.34 | 20.02 | 20.10 | 1,114,374 | -0.31(-1.50%) |