Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.47 | 24.55 | 23.47 | 24.20 | 8,374 | +0.07(+0.28%) |
Dec 28, 2023 | 23.67 | 24.37 | 23.67 | 24.13 | 3,353 | +0.26(+1.08%) |
Dec 27, 2023 | 24.39 | 24.52 | 23.49 | 23.87 | 2,828 | -0.13(-0.53%) |
Dec 26, 2023 | 23.97 | 24.12 | 23.07 | 24.00 | 15,972 | -0.36(-1.50%) |
Dec 22, 2023 | 25.12 | 25.12 | 24.14 | 24.36 | 7,183 | -0.64(-2.58%) |
Dec 21, 2023 | 24.92 | 25.96 | 24.71 | 25.00 | 2,967 | +0.22(+0.88%) |
Dec 20, 2023 | 24.80 | 25.21 | 24.02 | 24.79 | 7,605 | -0.06(-0.25%) |
Dec 19, 2023 | 25.08 | 25.72 | 24.66 | 24.85 | 8,815 | -0.04(-0.17%) |
Dec 18, 2023 | 24.66 | 26.01 | 24.66 | 24.89 | 4,004 | +0.78(+3.25%) |
Dec 15, 2023 | 24.64 | 24.86 | 24.11 | 24.11 | 7,905 | -1.00(-3.97%) |
Dec 14, 2023 | 24.43 | 25.82 | 24.43 | 25.10 | 13,164 | +0.84(+3.46%) |
Dec 13, 2023 | 24.34 | 24.63 | 24.01 | 24.26 | 3,108 | -0.07(-0.30%) |
Dec 12, 2023 | 24.42 | 24.79 | 23.94 | 24.34 | 12,424 | -0.34(-1.39%) |
Dec 11, 2023 | 24.08 | 24.74 | 23.90 | 24.68 | 14,534 | +0.69(+2.89%) |
Dec 08, 2023 | 24.10 | 24.39 | 23.78 | 23.99 | 3,512 | -0.59(-2.40%) |
Dec 07, 2023 | 23.90 | 24.90 | 23.79 | 24.58 | 24,471 | +0.74(+3.09%) |
Dec 06, 2023 | 23.33 | 24.68 | 23.31 | 23.84 | 148,745 | -0.55(-2.26%) |
Dec 05, 2023 | 24.25 | 24.57 | 23.39 | 24.39 | 6,677 | -0.40(-1.61%) |
Dec 04, 2023 | 23.65 | 25.03 | 23.65 | 24.79 | 76,607 | +1.37(+5.83%) |
Dec 01, 2023 | 23.54 | 23.62 | 23.35 | 23.43 | 5,074 | -0.84(-3.45%) |
Nov 30, 2023 | 23.15 | 24.30 | 22.95 | 24.27 | 7,789 | +0.96(+4.12%) |
Nov 29, 2023 | 23.14 | 23.70 | 22.90 | 23.31 | 10,040 | +0.17(+0.72%) |
Nov 28, 2023 | 23.59 | 23.59 | 22.98 | 23.14 | 6,004 | -0.66(-2.78%) |
Nov 27, 2023 | 23.95 | 24.41 | 23.47 | 23.80 | 32,459 | -0.15(-0.64%) |
Nov 24, 2023 | 23.66 | 24.34 | 23.66 | 23.95 | 802 | +0.35(+1.47%) |
Nov 22, 2023 | 24.01 | 24.01 | 23.61 | 23.61 | 4,569 | -0.07(-0.31%) |
Nov 21, 2023 | 23.93 | 23.93 | 23.18 | 23.68 | 4,102 | +0.02(+0.07%) |
Nov 20, 2023 | 23.49 | 23.93 | 23.37 | 23.66 | 4,729 | -0.02(-0.08%) |
Nov 17, 2023 | 23.38 | 23.93 | 23.38 | 23.68 | 1,948 | +0.05(+0.21%) |
Nov 16, 2023 | 23.11 | 23.63 | 23.11 | 23.63 | 4,673 | +0.33(+1.41%) |
Nov 15, 2023 | 23.67 | 23.95 | 23.18 | 23.31 | 6,261 | -0.04(-0.15%) |
Nov 14, 2023 | 22.94 | 23.34 | 22.94 | 23.34 | 1,263 | +0.56(+2.44%) |
Nov 13, 2023 | 22.91 | 23.27 | 22.42 | 22.78 | 9,905 | -0.13(-0.58%) |
Nov 10, 2023 | 22.94 | 22.94 | 22.92 | 22.92 | 654 | -0.00(-0.01%) |
Nov 09, 2023 | 23.31 | 23.53 | 22.47 | 22.92 | 52,824 | -0.20(-0.85%) |
Nov 08, 2023 | 23.56 | 23.77 | 23.01 | 23.12 | 20,064 | +0.20(+0.87%) |
Nov 07, 2023 | 22.88 | 23.35 | 22.55 | 22.92 | 62,683 | +0.18(+0.78%) |
Nov 06, 2023 | 22.88 | 22.88 | 22.13 | 22.74 | 20,477 | +0.33(+1.47%) |
Nov 03, 2023 | 22.57 | 23.03 | 22.41 | 22.41 | 56,044 | -0.10(-0.46%) |
Nov 02, 2023 | 22.82 | 22.91 | 22.25 | 22.51 | 86,817 | -0.27(-1.20%) |
Nov 01, 2023 | 23.39 | 23.44 | 22.59 | 22.79 | 17,360 | -0.28(-1.23%) |
Oct 31, 2023 | 23.54 | 23.58 | 22.60 | 23.07 | 12,886 | -1.00(-4.14%) |
Oct 30, 2023 | 24.28 | 24.28 | 23.54 | 24.07 | 8,383 | -0.53(-2.14%) |
Oct 27, 2023 | 24.01 | 24.74 | 23.79 | 24.60 | 29,547 | +0.60(+2.51%) |
Oct 26, 2023 | 23.90 | 24.36 | 23.39 | 23.99 | 12,098 | -0.39(-1.62%) |
Oct 25, 2023 | 23.07 | 24.44 | 23.07 | 24.39 | 26,612 | +1.34(+5.83%) |
Oct 24, 2023 | 22.52 | 23.20 | 22.14 | 23.04 | 145,538 | +1.39(+6.43%) |
Oct 23, 2023 | 21.34 | 22.09 | 21.34 | 21.65 | 7,760 | +0.99(+4.80%) |
Oct 20, 2023 | 20.94 | 20.94 | 20.38 | 20.66 | 1,567 | -0.40(-1.92%) |
Oct 19, 2023 | 20.95 | 21.16 | 20.73 | 21.06 | 6,028 | +0.02(+0.09%) |
Oct 18, 2023 | 21.53 | 21.53 | 20.95 | 21.05 | 5,531 | -0.37(-1.71%) |
Oct 17, 2023 | 21.30 | 21.84 | 20.91 | 21.41 | 22,751 | +1.26(+6.26%) |
Oct 16, 2023 | 20.08 | 20.60 | 20.08 | 20.15 | 6,551 | +0.86(+4.44%) |
Oct 13, 2023 | 19.24 | 19.75 | 19.14 | 19.29 | 21,371 | -0.21(-1.06%) |
Oct 12, 2023 | 19.30 | 19.92 | 18.83 | 19.50 | 52,035 | +0.44(+2.32%) |
Oct 11, 2023 | 19.34 | 19.53 | 19.02 | 19.06 | 3,728 | -0.16(-0.84%) |
Oct 10, 2023 | 19.06 | 19.68 | 19.06 | 19.22 | 11,123 | +0.56(+3.00%) |
Oct 09, 2023 | 19.81 | 19.81 | 18.49 | 18.66 | 34,433 | -1.39(-6.92%) |
Oct 06, 2023 | 19.00 | 20.06 | 19.00 | 20.05 | 15,991 | +0.32(+1.61%) |
Oct 05, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 403 | +0.25(+1.28%) |
Oct 04, 2023 | 19.69 | 19.96 | 19.21 | 19.48 | 6,880 | +0.22(+1.16%) |
Oct 03, 2023 | 19.05 | 19.77 | 19.05 | 19.26 | 51,971 | +0.19(+0.98%) |