Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.00 | 29.07 | 28.61 | 28.66 | 12,652 | -0.33(-1.13%) |
Dec 28, 2023 | 29.03 | 29.03 | 28.95 | 28.98 | 1,427 | -0.07(-0.26%) |
Dec 27, 2023 | 29.16 | 29.17 | 29.01 | 29.06 | 11,478 | -0.04(-0.14%) |
Dec 26, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 67 | +0.38(+1.32%) |
Dec 22, 2023 | 28.77 | 29.01 | 28.72 | 28.72 | 37,687 | +0.09(+0.33%) |
Dec 21, 2023 | 28.49 | 28.66 | 28.33 | 28.62 | 2,520 | +0.42(+1.49%) |
Dec 20, 2023 | 28.55 | 28.55 | 28.18 | 28.20 | 1,406 | -0.35(-1.22%) |
Dec 19, 2023 | 28.39 | 28.62 | 28.39 | 28.55 | 9,928 | +0.51(+1.82%) |
Dec 18, 2023 | 28.21 | 28.21 | 27.99 | 28.04 | 2,431 | -0.05(-0.17%) |
Dec 15, 2023 | 27.94 | 28.18 | 27.94 | 28.09 | 11,175 | -0.31(-1.10%) |
Dec 14, 2023 | 28.28 | 28.43 | 28.20 | 28.40 | 5,096 | +0.71(+2.57%) |
Dec 13, 2023 | 26.84 | 27.69 | 26.63 | 27.69 | 7,032 | +0.79(+2.94%) |
Dec 12, 2023 | 26.82 | 26.96 | 26.82 | 26.90 | 1,199 | -0.05(-0.18%) |
Dec 11, 2023 | 26.83 | 27.02 | 26.83 | 26.95 | 5,324 | +0.02(+0.07%) |
Dec 08, 2023 | 26.84 | 26.93 | 26.83 | 26.93 | 2,331 | +0.16(+0.59%) |
Dec 07, 2023 | 26.65 | 26.77 | 26.63 | 26.77 | 1,567 | +0.31(+1.16%) |
Dec 06, 2023 | 27.06 | 27.06 | 26.46 | 26.46 | 3,945 | -0.12(-0.45%) |
Dec 05, 2023 | 26.67 | 26.74 | 26.55 | 26.58 | 12,293 | -0.32(-1.18%) |
Dec 04, 2023 | 26.72 | 26.90 | 26.71 | 26.90 | 4,480 | +0.27(+1.01%) |
Dec 01, 2023 | 26.45 | 26.63 | 26.45 | 26.63 | 785 | +0.78(+3.02%) |
Nov 30, 2023 | 25.88 | 25.88 | 25.79 | 25.85 | 4,203 | +0.07(+0.27%) |
Nov 29, 2023 | 25.89 | 26.05 | 25.73 | 25.78 | 27,772 | -0.01(-0.04%) |
Nov 28, 2023 | 25.82 | 25.87 | 25.71 | 25.79 | 109,263 | -0.12(-0.46%) |
Nov 27, 2023 | 25.88 | 25.91 | 25.88 | 25.91 | 5,947 | -0.10(-0.38%) |
Nov 24, 2023 | 25.92 | 26.01 | 25.92 | 26.01 | 330 | +0.14(+0.55%) |
Nov 22, 2023 | 25.97 | 25.97 | 25.81 | 25.86 | 1,697 | +0.07(+0.29%) |
Nov 21, 2023 | 25.80 | 25.80 | 25.73 | 25.79 | 1,832 | -0.19(-0.72%) |
Nov 20, 2023 | 25.87 | 25.98 | 25.87 | 25.98 | 834 | +0.09(+0.34%) |
Nov 17, 2023 | 25.81 | 25.95 | 25.81 | 25.89 | 5,540 | +0.28(+1.08%) |
Nov 16, 2023 | 25.85 | 25.88 | 25.59 | 25.61 | 1,928 | -0.36(-1.37%) |
Nov 15, 2023 | 26.11 | 26.11 | 25.97 | 25.97 | 4,080 | +0.08(+0.31%) |
Nov 14, 2023 | 25.51 | 25.89 | 25.51 | 25.89 | 2,678 | +1.31(+5.31%) |
Nov 13, 2023 | 24.64 | 24.64 | 24.58 | 24.58 | 3,933 | -0.02(-0.08%) |
Nov 10, 2023 | 24.63 | 24.63 | 24.54 | 24.60 | 1,996 | +0.22(+0.89%) |
Nov 09, 2023 | 24.68 | 24.68 | 24.38 | 24.38 | 2,867 | -0.33(-1.32%) |
Nov 08, 2023 | 24.70 | 24.73 | 24.63 | 24.71 | 2,570 | -0.21(-0.83%) |
Nov 07, 2023 | 24.97 | 25.01 | 24.86 | 24.92 | 5,468 | -0.14(-0.55%) |
Nov 06, 2023 | 25.03 | 25.06 | 24.97 | 25.06 | 4,084 | -0.24(-0.94%) |
Nov 03, 2023 | 24.96 | 25.30 | 24.96 | 25.30 | 3,558 | +0.62(+2.53%) |
Nov 02, 2023 | 24.33 | 24.67 | 24.33 | 24.67 | 30,327 | +0.61(+2.55%) |
Nov 01, 2023 | 23.98 | 24.06 | 23.77 | 24.06 | 35,661 | +0.11(+0.45%) |
Oct 31, 2023 | 23.91 | 24.00 | 23.91 | 23.95 | 1,054 | +0.20(+0.85%) |
Oct 30, 2023 | 23.71 | 23.81 | 23.71 | 23.75 | 2,133 | +0.13(+0.57%) |
Oct 27, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 524 | -0.24(-1.00%) |
Oct 26, 2023 | 23.89 | 23.89 | 23.73 | 23.85 | 2,592 | +0.10(+0.44%) |
Oct 25, 2023 | 23.86 | 23.92 | 23.74 | 23.75 | 6,339 | -0.36(-1.50%) |
Oct 24, 2023 | 24.13 | 24.13 | 23.96 | 24.11 | 2,251 | +0.10(+0.41%) |
Oct 23, 2023 | 24.17 | 24.19 | 24.01 | 24.01 | 2,186 | -0.16(-0.66%) |
Oct 20, 2023 | 24.35 | 24.36 | 24.17 | 24.17 | 3,573 | -0.27(-1.11%) |
Oct 19, 2023 | 24.59 | 24.59 | 24.44 | 24.44 | 565 | -0.37(-1.50%) |
Oct 18, 2023 | 25.01 | 25.02 | 24.81 | 24.81 | 4,362 | -0.46(-1.80%) |
Oct 17, 2023 | 25.31 | 25.32 | 25.27 | 25.27 | 3,610 | +0.31(+1.23%) |
Oct 16, 2023 | 24.99 | 25.08 | 24.88 | 24.96 | 5,957 | +0.48(+1.98%) |
Oct 13, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 101 | -0.23(-0.92%) |
Oct 12, 2023 | 24.86 | 24.87 | 24.70 | 24.70 | 2,392 | -0.41(-1.62%) |
Oct 11, 2023 | 24.98 | 25.11 | 24.98 | 25.11 | 292 | -0.05(-0.20%) |
Oct 10, 2023 | 25.21 | 25.25 | 25.16 | 25.16 | 803 | +0.20(+0.79%) |
Oct 09, 2023 | 24.79 | 24.96 | 24.79 | 24.96 | 549 | +0.24(+0.96%) |
Oct 06, 2023 | 24.43 | 24.74 | 24.43 | 24.72 | 1,759 | +0.12(+0.48%) |
Oct 05, 2023 | 24.56 | 24.60 | 24.56 | 24.60 | 278 | -0.03(-0.12%) |
Oct 04, 2023 | 24.34 | 24.63 | 24.34 | 24.63 | 1,598 | +0.12(+0.48%) |
Oct 03, 2023 | 24.58 | 24.70 | 24.48 | 24.52 | 2,676 | -0.49(-1.97%) |