Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 100 | -0.57(-2.06%) |
Dec 28, 2023 | 27.70 | 27.92 | 27.67 | 27.67 | 1,444 | -0.04(-0.14%) |
Dec 27, 2023 | 27.66 | 27.98 | 27.64 | 27.71 | 692 | +0.03(+0.12%) |
Dec 26, 2023 | 27.24 | 27.68 | 27.24 | 27.68 | 1,736 | +0.70(+2.58%) |
Dec 22, 2023 | 26.56 | 26.99 | 26.56 | 26.98 | 4,408 | +0.63(+2.39%) |
Dec 21, 2023 | 26.31 | 26.35 | 26.06 | 26.35 | 3,192 | +0.91(+3.58%) |
Dec 20, 2023 | 26.39 | 26.39 | 25.28 | 25.44 | 4,019 | -1.25(-4.70%) |
Dec 19, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 1,711 | +1.21(+4.76%) |
Dec 18, 2023 | 26.12 | 26.12 | 25.23 | 25.48 | 2,507 | -1.08(-4.06%) |
Dec 15, 2023 | 26.68 | 26.68 | 26.50 | 26.56 | 2,184 | +0.04(+0.15%) |
Dec 14, 2023 | 25.16 | 26.92 | 25.16 | 26.52 | 5,588 | +2.08(+8.49%) |
Dec 13, 2023 | 22.82 | 24.48 | 22.59 | 24.44 | 3,840 | +1.60(+6.99%) |
Dec 12, 2023 | 22.70 | 22.84 | 22.45 | 22.84 | 933 | -0.54(-2.32%) |
Dec 11, 2023 | 23.14 | 23.46 | 23.14 | 23.39 | 1,245 | +0.16(+0.67%) |
Dec 08, 2023 | 23.46 | 23.46 | 23.23 | 23.23 | 1,863 | -0.12(-0.51%) |
Dec 07, 2023 | 23.39 | 23.39 | 23.35 | 23.35 | 1,102 | -0.01(-0.04%) |
Dec 06, 2023 | 23.87 | 23.87 | 23.36 | 23.36 | 1,309 | -0.39(-1.64%) |
Dec 05, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 20 | -0.58(-2.39%) |
Dec 04, 2023 | 24.41 | 24.41 | 24.30 | 24.33 | 468 | +0.25(+1.06%) |
Dec 01, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 100 | +1.28(+5.61%) |
Nov 30, 2023 | 22.85 | 22.86 | 22.80 | 22.80 | 1,985 | +0.01(+0.04%) |
Nov 29, 2023 | 22.51 | 22.79 | 22.51 | 22.79 | 413 | +0.44(+1.97%) |
Nov 28, 2023 | 22.24 | 22.35 | 22.22 | 22.35 | 1,309 | +0.28(+1.29%) |
Nov 27, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | -0.32(-1.41%) |
Nov 24, 2023 | 22.47 | 22.47 | 22.38 | 22.38 | 102 | -0.03(-0.14%) |
Nov 22, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 100 | +0.02(+0.10%) |
Nov 21, 2023 | 22.63 | 22.63 | 22.39 | 22.39 | 667 | -0.32(-1.43%) |
Nov 20, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 1,120 | +0.11(+0.49%) |
Nov 17, 2023 | 22.18 | 22.60 | 22.18 | 22.60 | 776 | +0.12(+0.54%) |
Nov 16, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 50 | -0.44(-1.90%) |
Nov 15, 2023 | 22.66 | 23.09 | 22.66 | 22.92 | 4,850 | +0.32(+1.42%) |
Nov 14, 2023 | 22.42 | 22.60 | 22.42 | 22.60 | 295 | +1.73(+8.32%) |
Nov 13, 2023 | 20.96 | 20.96 | 20.86 | 20.86 | 227 | -0.03(-0.16%) |
Nov 10, 2023 | 20.67 | 20.89 | 20.67 | 20.89 | 807 | -0.27(-1.30%) |
Nov 09, 2023 | 21.64 | 21.64 | 21.17 | 21.17 | 939 | -0.31(-1.42%) |
Nov 08, 2023 | 21.97 | 21.97 | 21.47 | 21.47 | 1,126 | -0.71(-3.19%) |
Nov 07, 2023 | 21.92 | 22.18 | 21.92 | 22.18 | 283 | -0.17(-0.78%) |
Nov 06, 2023 | 22.45 | 22.45 | 22.15 | 22.36 | 363 | -0.50(-2.17%) |
Nov 03, 2023 | 22.88 | 23.25 | 22.85 | 22.85 | 353 | +0.61(+2.74%) |
Nov 02, 2023 | 21.39 | 22.24 | 21.39 | 22.24 | 3,996 | +1.07(+5.06%) |
Nov 01, 2023 | 21.03 | 21.17 | 20.91 | 21.17 | 9,452 | -0.18(-0.83%) |
Oct 31, 2023 | 20.99 | 21.35 | 20.99 | 21.35 | 851 | +0.60(+2.91%) |
Oct 30, 2023 | 20.82 | 20.82 | 20.74 | 20.74 | 4,010 | +0.09(+0.44%) |
Oct 27, 2023 | 20.75 | 20.75 | 20.65 | 20.65 | 1,432 | -0.92(-4.27%) |
Oct 26, 2023 | 21.70 | 21.82 | 21.58 | 21.58 | 890 | -0.01(-0.03%) |
Oct 25, 2023 | 21.98 | 21.98 | 21.58 | 21.58 | 1,547 | -0.65(-2.92%) |
Oct 24, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 113 | +0.32(+1.46%) |
Oct 23, 2023 | 21.87 | 21.91 | 21.50 | 21.91 | 469 | -0.09(-0.41%) |
Oct 20, 2023 | 22.16 | 22.33 | 21.96 | 22.00 | 908 | -0.90(-3.92%) |
Oct 19, 2023 | 23.26 | 23.26 | 22.90 | 22.90 | 376 | -0.68(-2.89%) |
Oct 18, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23 | -1.00(-4.09%) |
Oct 17, 2023 | 24.66 | 24.66 | 24.59 | 24.59 | 526 | +0.44(+1.82%) |
Oct 16, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 87 | +0.33(+1.40%) |
Oct 13, 2023 | 23.98 | 23.98 | 23.74 | 23.81 | 407 | -0.41(-1.69%) |
Oct 12, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 99 | -0.77(-3.10%) |
Oct 11, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 42 | +0.20(+0.79%) |
Oct 10, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +1.25(+5.30%) |
Oct 09, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 203 | -0.24(-1.01%) |
Oct 06, 2023 | 23.93 | 23.97 | 23.79 | 23.79 | 480 | +0.63(+2.72%) |
Oct 05, 2023 | 23.86 | 23.86 | 23.16 | 23.16 | 1,552 | -0.75(-3.14%) |
Oct 04, 2023 | 23.74 | 23.91 | 23.74 | 23.91 | 249 | +0.12(+0.52%) |
Oct 03, 2023 | 23.72 | 23.79 | 23.72 | 23.79 | 1,304 | -0.62(-2.55%) |