Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.00 | 26.32 | 24.34 | 25.54 | 70,171 | +0.60(+2.41%) |
Dec 28, 2023 | 25.60 | 25.90 | 24.94 | 24.94 | 34,962 | -0.59(-2.31%) |
Dec 27, 2023 | 24.21 | 25.55 | 23.72 | 25.53 | 80,299 | +1.26(+5.19%) |
Dec 26, 2023 | 24.45 | 24.79 | 23.92 | 24.27 | 35,068 | -0.01(-0.04%) |
Dec 22, 2023 | 24.77 | 24.94 | 23.86 | 24.28 | 29,477 | -0.39(-1.58%) |
Dec 21, 2023 | 26.07 | 26.45 | 24.38 | 24.67 | 59,915 | -1.02(-3.97%) |
Dec 20, 2023 | 25.65 | 26.92 | 25.53 | 25.69 | 45,982 | -0.03(-0.12%) |
Dec 19, 2023 | 24.90 | 25.75 | 24.70 | 25.72 | 90,845 | +1.13(+4.60%) |
Dec 18, 2023 | 25.41 | 25.59 | 24.41 | 24.59 | 58,176 | -1.00(-3.91%) |
Dec 15, 2023 | 25.73 | 26.02 | 24.87 | 25.59 | 123,140 | +0.09(+0.35%) |
Dec 14, 2023 | 25.94 | 25.97 | 24.91 | 25.50 | 49,979 | -0.07(-0.27%) |
Dec 13, 2023 | 24.91 | 25.88 | 24.16 | 25.57 | 54,560 | +0.69(+2.77%) |
Dec 12, 2023 | 24.37 | 25.18 | 24.37 | 24.88 | 40,540 | +0.38(+1.55%) |
Dec 11, 2023 | 25.00 | 25.49 | 24.30 | 24.50 | 52,023 | -0.08(-0.33%) |
Dec 08, 2023 | 23.75 | 24.85 | 23.04 | 24.58 | 40,772 | +0.63(+2.63%) |
Dec 07, 2023 | 24.07 | 24.24 | 22.58 | 23.95 | 15,623 | -0.04(-0.17%) |
Dec 06, 2023 | 24.11 | 24.39 | 23.22 | 23.99 | 26,588 | +0.36(+1.52%) |
Dec 05, 2023 | 23.86 | 23.97 | 22.79 | 23.63 | 25,603 | -0.53(-2.19%) |
Dec 04, 2023 | 22.74 | 24.23 | 22.74 | 24.16 | 45,371 | +1.44(+6.34%) |
Dec 01, 2023 | 22.40 | 22.87 | 22.01 | 22.72 | 35,072 | +0.46(+2.07%) |
Nov 30, 2023 | 22.87 | 22.99 | 21.47 | 22.26 | 215,745 | -0.47(-2.07%) |
Nov 29, 2023 | 22.80 | 22.94 | 22.41 | 22.73 | 15,642 | +0.29(+1.29%) |
Nov 28, 2023 | 22.48 | 22.54 | 21.66 | 22.44 | 20,965 | +0.01(+0.04%) |
Nov 27, 2023 | 22.22 | 23.07 | 22.22 | 22.43 | 28,176 | +0.11(+0.49%) |
Nov 24, 2023 | 22.63 | 22.84 | 22.16 | 22.32 | 9,409 | -0.53(-2.32%) |
Nov 22, 2023 | 24.30 | 24.30 | 22.61 | 22.85 | 34,987 | -1.11(-4.63%) |
Nov 21, 2023 | 23.72 | 24.29 | 23.25 | 23.96 | 26,776 | -0.19(-0.79%) |
Nov 20, 2023 | 24.00 | 24.21 | 23.03 | 24.15 | 27,694 | +0.38(+1.60%) |
Nov 17, 2023 | 24.00 | 24.00 | 23.06 | 23.77 | 87,295 | -0.38(-1.57%) |
Nov 16, 2023 | 23.34 | 26.29 | 22.69 | 24.15 | 101,326 | +0.52(+2.20%) |
Nov 15, 2023 | 22.55 | 23.93 | 21.98 | 23.63 | 73,601 | +1.17(+5.21%) |
Nov 14, 2023 | 21.25 | 22.47 | 20.62 | 22.46 | 43,956 | +1.89(+9.19%) |
Nov 13, 2023 | 20.50 | 20.72 | 19.27 | 20.57 | 36,453 | -0.18(-0.87%) |
Nov 10, 2023 | 19.00 | 21.56 | 19.00 | 20.75 | 76,294 | +2.01(+10.73%) |
Nov 09, 2023 | 18.74 | 19.06 | 18.33 | 18.74 | 37,812 | +0.18(+0.97%) |
Nov 08, 2023 | 17.20 | 18.65 | 16.60 | 18.56 | 48,320 | +1.48(+8.67%) |
Nov 07, 2023 | 15.09 | 17.21 | 15.09 | 17.08 | 33,310 | +1.06(+6.62%) |
Nov 06, 2023 | 16.10 | 16.41 | 15.74 | 16.02 | 18,776 | -0.20(-1.23%) |
Nov 03, 2023 | 15.38 | 16.41 | 15.38 | 16.22 | 80,596 | +0.93(+6.08%) |
Nov 02, 2023 | 15.71 | 15.71 | 15.14 | 15.29 | 21,397 | -0.06(-0.39%) |
Nov 01, 2023 | 15.07 | 15.91 | 14.81 | 15.35 | 22,820 | +0.26(+1.72%) |
Oct 31, 2023 | 15.23 | 16.27 | 15.06 | 15.09 | 30,723 | -0.27(-1.76%) |
Oct 30, 2023 | 15.02 | 15.59 | 15.01 | 15.36 | 9,412 | +0.57(+3.85%) |
Oct 27, 2023 | 15.00 | 15.01 | 14.54 | 14.79 | 18,273 | -0.13(-0.87%) |
Oct 26, 2023 | 15.79 | 15.79 | 14.55 | 14.92 | 17,309 | -0.94(-5.93%) |
Oct 25, 2023 | 15.29 | 15.91 | 15.25 | 15.86 | 47,143 | +0.56(+3.66%) |
Oct 24, 2023 | 14.92 | 15.50 | 14.73 | 15.30 | 32,648 | +0.75(+5.15%) |
Oct 23, 2023 | 15.14 | 15.46 | 14.38 | 14.55 | 20,269 | -0.59(-3.90%) |
Oct 20, 2023 | 15.44 | 15.44 | 14.72 | 15.14 | 22,849 | -0.18(-1.17%) |
Oct 19, 2023 | 15.24 | 15.62 | 15.09 | 15.32 | 28,301 | -0.15(-0.97%) |
Oct 18, 2023 | 15.93 | 15.93 | 15.20 | 15.47 | 21,077 | -0.60(-3.73%) |
Oct 17, 2023 | 15.69 | 16.49 | 15.69 | 16.07 | 22,694 | +0.34(+2.16%) |
Oct 16, 2023 | 15.53 | 15.87 | 15.58 | 15.73 | 16,919 | +0.27(+1.75%) |
Oct 13, 2023 | 16.02 | 16.02 | 15.37 | 15.46 | 24,618 | -0.72(-4.45%) |
Oct 12, 2023 | 16.42 | 16.69 | 16.04 | 16.18 | 17,493 | -0.23(-1.40%) |
Oct 11, 2023 | 17.45 | 17.45 | 16.13 | 16.41 | 31,984 | -0.97(-5.58%) |
Oct 10, 2023 | 17.31 | 18.15 | 17.27 | 17.38 | 37,186 | +0.24(+1.40%) |
Oct 09, 2023 | 17.53 | 17.81 | 17.07 | 17.14 | 14,323 | -0.60(-3.38%) |
Oct 06, 2023 | 17.74 | 18.03 | 17.53 | 17.74 | 21,468 | +0.10(+0.57%) |
Oct 05, 2023 | 17.56 | 18.66 | 17.56 | 17.64 | 19,676 | -0.18(-1.01%) |
Oct 04, 2023 | 17.37 | 18.02 | 17.37 | 17.82 | 27,103 | +0.48(+2.77%) |
Oct 03, 2023 | 17.40 | 17.41 | 16.94 | 17.34 | 23,498 | -0.14(-0.80%) |