Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.09 | 25.13 | 24.87 | 24.94 | 3,969 | -0.27(-1.08%) |
Dec 28, 2023 | 25.32 | 25.33 | 25.16 | 25.21 | 15,186 | -0.15(-0.59%) |
Dec 27, 2023 | 25.22 | 25.37 | 25.22 | 25.36 | 8,156 | +0.09(+0.35%) |
Dec 26, 2023 | 25.28 | 25.36 | 25.10 | 25.27 | 5,743 | +0.18(+0.71%) |
Dec 22, 2023 | 24.75 | 25.15 | 24.75 | 25.09 | 10,642 | +0.40(+1.62%) |
Dec 21, 2023 | 24.75 | 24.75 | 24.53 | 24.69 | 13,656 | +0.40(+1.64%) |
Dec 20, 2023 | 24.84 | 24.99 | 24.29 | 24.29 | 3,187 | -0.72(-2.87%) |
Dec 19, 2023 | 25.06 | 25.10 | 24.98 | 25.01 | 31,656 | +0.44(+1.81%) |
Dec 18, 2023 | 24.93 | 24.93 | 24.52 | 24.57 | 54,577 | +0.09(+0.35%) |
Dec 15, 2023 | 24.64 | 24.78 | 24.41 | 24.48 | 8,300 | -0.16(-0.64%) |
Dec 14, 2023 | 24.08 | 24.83 | 24.08 | 24.64 | 19,112 | +0.75(+3.13%) |
Dec 13, 2023 | 22.92 | 23.92 | 22.63 | 23.89 | 14,434 | +0.59(+2.52%) |
Dec 12, 2023 | 23.34 | 23.34 | 23.18 | 23.30 | 6,769 | +0.28(+1.20%) |
Dec 11, 2023 | 22.58 | 23.03 | 22.53 | 23.03 | 8,208 | +0.30(+1.33%) |
Dec 08, 2023 | 22.78 | 22.92 | 22.61 | 22.73 | 20,062 | +0.22(+0.97%) |
Dec 07, 2023 | 22.30 | 22.54 | 22.30 | 22.51 | 2,830 | +0.25(+1.13%) |
Dec 06, 2023 | 22.62 | 22.65 | 22.25 | 22.25 | 7,883 | -0.10(-0.43%) |
Dec 05, 2023 | 22.69 | 22.70 | 22.26 | 22.35 | 15,716 | -0.70(-3.06%) |
Dec 04, 2023 | 23.47 | 23.47 | 23.01 | 23.06 | 15,371 | -0.50(-2.13%) |
Dec 01, 2023 | 23.13 | 23.66 | 23.07 | 23.56 | 7,514 | +0.53(+2.29%) |
Nov 30, 2023 | 22.80 | 23.05 | 22.80 | 23.03 | 5,947 | +0.36(+1.61%) |
Nov 29, 2023 | 22.70 | 22.79 | 22.50 | 22.67 | 20,601 | +0.29(+1.30%) |
Nov 28, 2023 | 22.27 | 22.52 | 22.27 | 22.38 | 3,712 | +0.09(+0.40%) |
Nov 27, 2023 | 22.24 | 22.29 | 22.23 | 22.29 | 1,067 | -0.06(-0.26%) |
Nov 24, 2023 | 22.13 | 22.44 | 22.13 | 22.34 | 9,420 | +0.16(+0.74%) |
Nov 22, 2023 | 22.02 | 22.18 | 22.02 | 22.18 | 955 | +0.06(+0.27%) |
Nov 21, 2023 | 22.27 | 22.29 | 22.12 | 22.12 | 6,586 | +0.16(+0.75%) |
Nov 20, 2023 | 21.82 | 22.05 | 21.82 | 21.95 | 1,628 | +0.06(+0.27%) |
Nov 17, 2023 | 21.87 | 21.89 | 21.86 | 21.89 | 3,529 | +0.11(+0.48%) |
Nov 16, 2023 | 21.64 | 21.80 | 21.59 | 21.79 | 5,132 | +0.09(+0.41%) |
Nov 15, 2023 | 21.59 | 22.12 | 21.59 | 21.70 | 19,322 | +0.21(+0.97%) |
Nov 14, 2023 | 20.90 | 21.71 | 20.90 | 21.49 | 23,331 | +1.19(+5.84%) |
Nov 13, 2023 | 20.06 | 20.38 | 20.06 | 20.30 | 4,247 | -0.06(-0.29%) |
Nov 10, 2023 | 20.12 | 20.41 | 20.07 | 20.36 | 9,877 | +0.36(+1.79%) |
Nov 09, 2023 | 20.43 | 20.46 | 19.88 | 20.00 | 10,826 | -0.32(-1.57%) |
Nov 08, 2023 | 20.38 | 20.42 | 20.15 | 20.32 | 6,639 | +0.09(+0.47%) |
Nov 07, 2023 | 20.43 | 20.43 | 20.14 | 20.23 | 15,467 | -0.79(-3.77%) |
Nov 06, 2023 | 20.97 | 21.09 | 20.95 | 21.02 | 3,820 | -0.21(-0.98%) |
Nov 03, 2023 | 20.90 | 21.50 | 20.90 | 21.23 | 39,492 | +0.71(+3.44%) |
Nov 02, 2023 | 20.40 | 20.52 | 20.40 | 20.52 | 15,408 | +0.73(+3.68%) |
Nov 01, 2023 | 19.72 | 19.82 | 19.39 | 19.79 | 23,663 | +0.04(+0.20%) |
Oct 31, 2023 | 19.66 | 19.82 | 19.65 | 19.75 | 15,433 | +0.18(+0.92%) |
Oct 30, 2023 | 19.50 | 19.69 | 19.38 | 19.58 | 53,156 | +0.33(+1.71%) |
Oct 27, 2023 | 19.39 | 19.49 | 19.19 | 19.25 | 9,724 | +0.01(+0.05%) |
Oct 26, 2023 | 19.04 | 19.52 | 19.04 | 19.24 | 17,563 | +0.27(+1.42%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.97 | 18.97 | 4,286 | -0.46(-2.36%) |
Oct 24, 2023 | 19.56 | 19.56 | 19.27 | 19.43 | 3,860 | +0.47(+2.47%) |
Oct 23, 2023 | 19.46 | 19.46 | 18.96 | 18.96 | 13,383 | -0.55(-2.81%) |
Oct 20, 2023 | 19.85 | 19.91 | 19.49 | 19.51 | 8,784 | -0.44(-2.20%) |
Oct 19, 2023 | 20.22 | 20.57 | 19.85 | 19.94 | 18,313 | -0.48(-2.34%) |
Oct 18, 2023 | 21.35 | 21.35 | 20.40 | 20.42 | 13,996 | -1.07(-4.97%) |
Oct 17, 2023 | 20.90 | 21.64 | 20.90 | 21.49 | 33,638 | +0.36(+1.70%) |
Oct 16, 2023 | 20.92 | 21.38 | 20.92 | 21.13 | 46,383 | +0.42(+2.02%) |
Oct 13, 2023 | 20.74 | 20.79 | 20.57 | 20.71 | 3,645 | -0.20(-0.95%) |
Oct 12, 2023 | 21.60 | 21.64 | 20.70 | 20.91 | 11,067 | -0.59(-2.74%) |
Oct 11, 2023 | 21.53 | 21.55 | 21.27 | 21.50 | 27,258 | +0.08(+0.40%) |
Oct 10, 2023 | 21.12 | 21.54 | 21.12 | 21.41 | 4,763 | +0.43(+2.04%) |
Oct 09, 2023 | 20.55 | 21.01 | 20.55 | 20.99 | 17,949 | +0.03(+0.14%) |
Oct 06, 2023 | 20.44 | 21.14 | 20.35 | 20.96 | 6,028 | +0.39(+1.88%) |
Oct 05, 2023 | 20.50 | 20.58 | 20.50 | 20.57 | 4,375 | -0.47(-2.23%) |
Oct 04, 2023 | 20.90 | 21.10 | 20.90 | 21.04 | 5,448 | +0.46(+2.21%) |
Oct 03, 2023 | 20.61 | 20.94 | 20.59 | 20.59 | 5,622 | -0.17(-0.80%) |