Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.46 | 26.54 | 26.30 | 26.35 | 680,742 | -0.15(-0.57%) |
Dec 28, 2023 | 26.58 | 26.63 | 26.43 | 26.50 | 733,703 | +0.00(+0.00%) |
Dec 27, 2023 | 26.28 | 26.53 | 26.27 | 26.50 | 1,498,600 | -0.35(-1.30%) |
Dec 26, 2023 | 27.03 | 27.25 | 26.82 | 26.85 | 2,705,263 | +1.33(+5.21%) |
Dec 22, 2023 | 25.76 | 25.82 | 25.49 | 25.52 | 527,456 | -0.28(-1.09%) |
Dec 21, 2023 | 25.83 | 25.96 | 25.70 | 25.80 | 548,240 | -0.06(-0.23%) |
Dec 20, 2023 | 25.84 | 25.96 | 25.84 | 25.86 | 980,832 | -0.10(-0.39%) |
Dec 19, 2023 | 25.90 | 26.02 | 25.86 | 25.96 | 976,310 | +0.02(+0.08%) |
Dec 18, 2023 | 25.68 | 26.02 | 25.54 | 25.94 | 1,444,575 | -0.09(-0.35%) |
Dec 15, 2023 | 25.97 | 26.09 | 25.89 | 26.03 | 2,217,437 | +0.03(+0.12%) |
Dec 14, 2023 | 25.96 | 26.06 | 25.90 | 26.00 | 2,430,959 | -0.23(-0.88%) |
Dec 13, 2023 | 25.60 | 26.25 | 25.50 | 26.23 | 2,948,716 | +0.67(+2.62%) |
Dec 12, 2023 | 24.85 | 25.72 | 24.52 | 25.56 | 9,605,994 | +0.75(+3.02%) |
Dec 11, 2023 | 24.96 | 25.00 | 23.94 | 24.81 | 7,752,824 | +2.11(+9.30%) |
Dec 08, 2023 | 22.75 | 22.80 | 22.53 | 22.70 | 178,838 | -0.09(-0.39%) |
Dec 07, 2023 | 22.52 | 22.83 | 22.52 | 22.79 | 329,327 | +0.23(+1.02%) |
Dec 06, 2023 | 22.81 | 22.87 | 22.56 | 22.56 | 410,738 | -0.33(-1.44%) |
Dec 05, 2023 | 22.76 | 22.95 | 22.60 | 22.89 | 397,392 | -0.06(-0.26%) |
Dec 04, 2023 | 22.82 | 23.00 | 22.82 | 22.95 | 422,627 | +0.01(+0.04%) |
Dec 01, 2023 | 22.76 | 23.11 | 22.76 | 22.94 | 544,775 | +0.14(+0.61%) |
Nov 30, 2023 | 23.01 | 23.07 | 22.70 | 22.80 | 380,591 | -0.23(-1.00%) |
Nov 29, 2023 | 23.03 | 23.23 | 23.02 | 23.03 | 240,511 | -0.03(-0.13%) |
Nov 28, 2023 | 23.26 | 23.33 | 23.00 | 23.06 | 1,154,841 | -0.14(-0.60%) |
Nov 27, 2023 | 23.70 | 23.71 | 23.13 | 23.20 | 743,302 | -0.30(-1.28%) |
Nov 24, 2023 | 23.22 | 23.78 | 22.86 | 23.50 | 1,234,065 | +1.09(+4.86%) |
Nov 22, 2023 | 22.60 | 22.60 | 22.20 | 22.41 | 497,625 | -0.18(-0.80%) |
Nov 21, 2023 | 22.50 | 22.68 | 22.38 | 22.59 | 362,742 | +0.05(+0.22%) |
Nov 20, 2023 | 22.54 | 22.76 | 22.50 | 22.54 | 294,782 | -0.22(-0.97%) |
Nov 17, 2023 | 22.92 | 22.97 | 22.58 | 22.76 | 170,289 | -0.04(-0.18%) |
Nov 16, 2023 | 22.84 | 23.08 | 22.62 | 22.80 | 449,928 | +0.18(+0.80%) |
Nov 15, 2023 | 22.60 | 22.97 | 22.55 | 22.62 | 280,069 | -0.02(-0.11%) |
Nov 14, 2023 | 22.40 | 22.65 | 22.38 | 22.64 | 473,587 | +0.29(+1.27%) |
Nov 13, 2023 | 22.44 | 22.55 | 22.19 | 22.36 | 238,869 | +0.12(+0.54%) |
Nov 10, 2023 | 22.24 | 22.33 | 22.12 | 22.24 | 181,774 | +0.07(+0.32%) |
Nov 09, 2023 | 22.05 | 22.23 | 22.05 | 22.17 | 162,624 | +0.17(+0.77%) |
Nov 08, 2023 | 22.34 | 22.34 | 21.84 | 22.00 | 556,813 | +0.27(+1.24%) |
Nov 07, 2023 | 21.71 | 22.00 | 21.46 | 21.73 | 365,774 | -0.09(-0.41%) |
Nov 06, 2023 | 21.00 | 22.20 | 21.00 | 21.82 | 1,052,536 | +1.22(+5.92%) |
Nov 03, 2023 | 20.92 | 21.00 | 20.36 | 20.60 | 504,977 | -0.13(-0.63%) |
Nov 02, 2023 | 20.63 | 20.87 | 20.00 | 20.73 | 138,173 | +0.03(+0.14%) |
Nov 01, 2023 | 20.43 | 20.79 | 20.34 | 20.70 | 127,052 | +0.19(+0.93%) |
Oct 31, 2023 | 20.57 | 21.00 | 20.31 | 20.51 | 421,361 | -0.20(-0.97%) |
Oct 30, 2023 | 20.73 | 20.91 | 20.59 | 20.71 | 238,860 | +0.29(+1.42%) |
Oct 27, 2023 | 20.27 | 21.00 | 20.11 | 20.42 | 1,289,599 | +0.18(+0.86%) |
Oct 26, 2023 | 19.68 | 20.75 | 19.40 | 20.25 | 1,952,405 | +0.55(+2.82%) |
Oct 25, 2023 | 20.01 | 21.00 | 19.26 | 19.69 | 4,160,026 | -0.16(-0.83%) |
Oct 24, 2023 | 18.81 | 20.46 | 18.81 | 19.86 | 1,237,173 | +0.98(+5.22%) |
Oct 23, 2023 | 19.20 | 19.30 | 18.85 | 18.87 | 230,381 | -0.34(-1.77%) |
Oct 20, 2023 | 19.53 | 19.53 | 19.13 | 19.21 | 225,286 | -0.27(-1.39%) |
Oct 19, 2023 | 19.62 | 19.96 | 19.40 | 19.48 | 270,636 | -0.15(-0.76%) |
Oct 18, 2023 | 20.12 | 20.24 | 19.53 | 19.63 | 285,268 | -0.58(-2.87%) |
Oct 17, 2023 | 20.06 | 20.45 | 20.02 | 20.21 | 179,165 | +0.04(+0.20%) |
Oct 16, 2023 | 20.39 | 20.35 | 20.03 | 20.17 | 141,654 | -0.24(-1.18%) |
Oct 13, 2023 | 20.69 | 20.70 | 20.22 | 20.41 | 136,773 | -0.34(-1.64%) |
Oct 12, 2023 | 20.84 | 21.03 | 20.52 | 20.75 | 136,636 | -0.05(-0.24%) |
Oct 11, 2023 | 20.88 | 22.00 | 20.62 | 20.80 | 2,584,767 | +0.04(+0.19%) |
Oct 10, 2023 | 20.72 | 20.89 | 20.68 | 20.76 | 117,327 | -0.05(-0.24%) |
Oct 09, 2023 | 20.71 | 20.92 | 20.51 | 20.81 | 100,062 | +0.05(+0.24%) |
Oct 06, 2023 | 20.54 | 20.87 | 20.30 | 20.76 | 176,235 | +0.05(+0.24%) |
Oct 05, 2023 | 20.98 | 21.02 | 20.63 | 20.71 | 211,358 | -0.16(-0.77%) |
Oct 04, 2023 | 20.20 | 21.08 | 20.20 | 20.87 | 254,684 | +0.47(+2.30%) |
Oct 03, 2023 | 20.55 | 20.83 | 20.21 | 20.40 | 208,054 | -0.47(-2.25%) |