Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.00 | 25.50 | 25.00 | 25.40 | 5,997 | +0.65(+2.63%) |
Dec 28, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 553 | -0.73(-2.86%) |
Dec 27, 2023 | 24.99 | 25.48 | 24.99 | 25.48 | 1,243 | +0.48(+1.92%) |
Dec 26, 2023 | 25.34 | 25.91 | 24.87 | 25.00 | 4,630 | -0.92(-3.55%) |
Dec 22, 2023 | 25.25 | 25.92 | 25.21 | 25.92 | 2,490 | -0.28(-1.07%) |
Dec 21, 2023 | 26.17 | 26.20 | 25.12 | 26.20 | 3,487 | +0.04(+0.13%) |
Dec 20, 2023 | 25.50 | 27.00 | 25.50 | 26.16 | 5,861 | +0.84(+3.34%) |
Dec 19, 2023 | 24.77 | 25.40 | 24.77 | 25.32 | 3,891 | -0.03(-0.12%) |
Dec 18, 2023 | 25.38 | 26.20 | 25.30 | 25.35 | 4,438 | +0.13(+0.52%) |
Dec 15, 2023 | 25.30 | 25.49 | 25.16 | 25.22 | 1,116 | +0.20(+0.80%) |
Dec 14, 2023 | 25.02 | 26.12 | 25.02 | 25.02 | 3,125 | -0.63(-2.46%) |
Dec 13, 2023 | 22.70 | 27.00 | 22.70 | 25.65 | 18,179 | +3.04(+13.45%) |
Dec 12, 2023 | 23.22 | 23.55 | 22.61 | 22.61 | 2,954 | -0.14(-0.62%) |
Dec 11, 2023 | 23.85 | 23.85 | 22.63 | 22.75 | 2,982 | -0.95(-4.01%) |
Dec 08, 2023 | 24.50 | 24.65 | 23.70 | 23.70 | 1,841 | -1.01(-4.09%) |
Dec 07, 2023 | 25.85 | 25.85 | 24.42 | 24.71 | 4,440 | -0.70(-2.75%) |
Dec 06, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 847 | +0.00(+0.00%) |
Dec 05, 2023 | 26.13 | 26.14 | 25.41 | 25.41 | 4,388 | -0.89(-3.38%) |
Dec 04, 2023 | 26.49 | 26.70 | 25.02 | 26.30 | 4,321 | +0.23(+0.89%) |
Dec 01, 2023 | 26.00 | 26.07 | 26.00 | 26.07 | 1,622 | +1.19(+4.78%) |
Nov 30, 2023 | 25.73 | 26.10 | 24.88 | 24.88 | 3,244 | -0.73(-2.87%) |
Nov 29, 2023 | 25.33 | 25.77 | 25.33 | 25.61 | 2,540 | -0.31(-1.18%) |
Nov 28, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 2,694 | +0.71(+2.82%) |
Nov 27, 2023 | 26.10 | 26.30 | 25.21 | 25.21 | 3,824 | -1.24(-4.69%) |
Nov 24, 2023 | 26.47 | 26.75 | 26.20 | 26.45 | 8,510 | -0.15(-0.56%) |
Nov 21, 2023 | 26.60 | 351 | -0.49(-1.81%) | |||
Nov 20, 2023 | 27.26 | 27.26 | 26.59 | 27.09 | 2,367 | +0.15(+0.56%) |
Nov 17, 2023 | 26.48 | 26.94 | 26.48 | 26.94 | 2,859 | +0.24(+0.90%) |
Nov 16, 2023 | 27.63 | 27.63 | 26.70 | 26.70 | 3,156 | -0.23(-0.85%) |
Nov 15, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 862 | -0.55(-2.00%) |
Nov 14, 2023 | 27.10 | 27.90 | 27.02 | 27.48 | 8,204 | +0.10(+0.37%) |
Nov 13, 2023 | 27.75 | 27.75 | 27.38 | 27.38 | 2,102 | +0.15(+0.55%) |
Nov 10, 2023 | 26.93 | 27.23 | 26.50 | 27.23 | 4,410 | -0.15(-0.55%) |
Nov 09, 2023 | 25.62 | 27.38 | 25.62 | 27.38 | 2,002 | +1.56(+6.04%) |
Nov 08, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 485 | +0.07(+0.27%) |
Nov 07, 2023 | 26.94 | 26.95 | 25.54 | 25.75 | 6,831 | -1.20(-4.45%) |
Nov 06, 2023 | 27.33 | 27.33 | 26.50 | 26.95 | 5,675 | +0.09(+0.33%) |
Nov 03, 2023 | 27.25 | 27.30 | 26.80 | 26.86 | 10,823 | -0.34(-1.25%) |
Nov 02, 2023 | 27.35 | 27.35 | 27.20 | 27.20 | 2,980 | +0.00(+0.00%) |
Nov 01, 2023 | 27.40 | 27.69 | 27.20 | 27.20 | 5,173 | -0.49(-1.77%) |
Oct 31, 2023 | 27.50 | 27.80 | 27.39 | 27.69 | 6,654 | +0.03(+0.11%) |
Oct 30, 2023 | 27.89 | 27.96 | 27.66 | 27.66 | 4,766 | -0.12(-0.43%) |
Oct 27, 2023 | 27.85 | 28.09 | 27.63 | 27.78 | 11,787 | +0.02(+0.07%) |
Oct 26, 2023 | 27.38 | 28.11 | 27.35 | 27.76 | 9,354 | +0.59(+2.17%) |
Oct 25, 2023 | 27.93 | 28.63 | 27.17 | 27.17 | 4,014 | -0.83(-2.96%) |
Oct 24, 2023 | 28.13 | 28.63 | 28.00 | 28.00 | 4,626 | -0.05(-0.18%) |
Oct 23, 2023 | 28.10 | 28.25 | 28.00 | 28.05 | 2,537 | -0.15(-0.53%) |
Oct 20, 2023 | 28.37 | 28.37 | 28.00 | 28.20 | 2,549 | +0.02(+0.07%) |
Oct 19, 2023 | 28.00 | 28.40 | 27.83 | 28.18 | 8,438 | +0.18(+0.64%) |
Oct 18, 2023 | 27.70 | 28.18 | 27.70 | 28.00 | 1,510 | -0.18(-0.64%) |
Oct 17, 2023 | 27.90 | 28.37 | 27.65 | 28.18 | 14,144 | +0.23(+0.82%) |
Oct 16, 2023 | 26.14 | 27.95 | 26.14 | 27.95 | 7,335 | +1.81(+6.92%) |
Oct 13, 2023 | 25.94 | 26.14 | 25.88 | 26.14 | 2,180 | +0.36(+1.40%) |
Oct 12, 2023 | 25.90 | 26.20 | 25.56 | 25.78 | 8,725 | -0.12(-0.46%) |
Oct 11, 2023 | 26.29 | 26.30 | 25.90 | 25.90 | 3,862 | -0.40(-1.52%) |
Oct 10, 2023 | 26.44 | 26.44 | 25.56 | 26.30 | 5,222 | -0.79(-2.92%) |
Oct 09, 2023 | 27.00 | 27.40 | 26.45 | 27.09 | 5,889 | +0.24(+0.89%) |
Oct 06, 2023 | 27.36 | 27.36 | 26.53 | 26.85 | 1,103 | -0.17(-0.63%) |
Oct 05, 2023 | 28.25 | 28.25 | 27.02 | 27.02 | 10,634 | -1.23(-4.35%) |
Oct 04, 2023 | 28.40 | 28.70 | 28.05 | 28.25 | 3,829 | +0.05(+0.18%) |
Oct 03, 2023 | 28.40 | 28.40 | 27.89 | 28.20 | 4,594 | +0.05(+0.18%) |