Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.57 | 24.57 | 23.78 | 23.85 | 971,107 | -0.74(-3.01%) |
Dec 28, 2023 | 25.05 | 25.05 | 24.40 | 24.59 | 1,122,830 | -0.65(-2.58%) |
Dec 27, 2023 | 25.70 | 25.85 | 25.11 | 25.24 | 606,485 | -0.19(-0.75%) |
Dec 26, 2023 | 25.43 | 25.84 | 25.30 | 25.43 | 924,161 | +0.18(+0.71%) |
Dec 22, 2023 | 24.91 | 25.41 | 24.25 | 25.25 | 2,560,071 | +0.34(+1.36%) |
Dec 21, 2023 | 24.16 | 24.95 | 23.81 | 24.91 | 2,671,973 | +1.90(+8.26%) |
Dec 20, 2023 | 25.39 | 25.56 | 20.85 | 23.01 | 10,140,501 | -4.21(-15.47%) |
Dec 19, 2023 | 26.80 | 27.39 | 26.52 | 27.22 | 1,774,366 | +0.91(+3.46%) |
Dec 18, 2023 | 25.45 | 26.60 | 25.20 | 26.31 | 1,887,614 | +0.42(+1.62%) |
Dec 15, 2023 | 25.34 | 26.00 | 24.79 | 25.89 | 2,408,660 | +1.19(+4.82%) |
Dec 14, 2023 | 24.22 | 26.30 | 24.10 | 24.70 | 4,667,693 | +1.74(+7.58%) |
Dec 13, 2023 | 20.70 | 23.00 | 20.42 | 22.96 | 3,185,510 | +2.28(+11.03%) |
Dec 12, 2023 | 21.65 | 21.89 | 20.63 | 20.68 | 2,199,526 | -1.27(-5.79%) |
Dec 11, 2023 | 21.95 | 22.53 | 21.50 | 21.95 | 2,141,723 | +0.02(+0.09%) |
Dec 08, 2023 | 22.25 | 22.51 | 21.63 | 21.93 | 4,838,821 | -0.04(-0.18%) |
Dec 07, 2023 | 22.40 | 22.65 | 21.14 | 21.97 | 4,355,089 | -0.43(-1.92%) |
Dec 06, 2023 | 22.50 | 22.95 | 22.05 | 22.40 | 11,541,155 | -3.34(-12.98%) |
Dec 05, 2023 | 26.37 | 26.56 | 25.15 | 25.74 | 1,206,622 | -1.20(-4.45%) |
Dec 04, 2023 | 26.49 | 27.80 | 26.22 | 26.94 | 2,344,032 | +1.17(+4.54%) |
Dec 01, 2023 | 25.00 | 25.85 | 24.08 | 25.77 | 2,160,080 | +0.69(+2.75%) |
Nov 30, 2023 | 25.75 | 26.45 | 24.61 | 25.08 | 3,607,257 | -0.01(-0.04%) |
Nov 29, 2023 | 23.36 | 26.49 | 23.32 | 25.09 | 8,075,120 | +4.82(+23.78%) |
Nov 28, 2023 | 18.93 | 20.41 | 18.61 | 20.27 | 2,375,319 | +1.17(+6.13%) |
Nov 27, 2023 | 18.74 | 19.58 | 18.37 | 19.10 | 1,394,117 | +0.24(+1.27%) |
Nov 24, 2023 | 18.92 | 19.23 | 18.47 | 18.86 | 338,177 | -0.12(-0.63%) |
Nov 22, 2023 | 19.21 | 19.62 | 18.73 | 18.98 | 700,765 | +0.08(+0.42%) |
Nov 21, 2023 | 19.06 | 19.19 | 18.58 | 18.90 | 877,708 | -0.37(-1.92%) |
Nov 20, 2023 | 19.15 | 20.20 | 19.00 | 19.27 | 1,064,369 | +0.12(+0.63%) |
Nov 17, 2023 | 18.66 | 19.26 | 18.41 | 19.15 | 1,113,687 | +0.88(+4.82%) |
Nov 16, 2023 | 19.01 | 19.42 | 18.08 | 18.27 | 1,113,212 | -1.06(-5.48%) |
Nov 15, 2023 | 19.15 | 20.87 | 19.06 | 19.33 | 1,420,379 | +0.51(+2.71%) |
Nov 14, 2023 | 17.75 | 18.92 | 17.35 | 18.82 | 1,490,764 | +2.17(+13.03%) |
Nov 13, 2023 | 17.00 | 17.18 | 16.29 | 16.65 | 939,304 | -0.50(-2.92%) |
Nov 10, 2023 | 17.57 | 17.60 | 16.78 | 17.15 | 918,922 | -0.59(-3.33%) |
Nov 09, 2023 | 18.78 | 19.08 | 17.71 | 17.74 | 863,344 | -0.76(-4.11%) |
Nov 08, 2023 | 19.06 | 19.06 | 17.82 | 18.50 | 747,901 | +0.27(+1.48%) |
Nov 07, 2023 | 18.60 | 19.05 | 17.90 | 18.23 | 644,474 | -0.54(-2.88%) |
Nov 06, 2023 | 19.23 | 19.32 | 17.86 | 18.77 | 887,491 | -0.24(-1.26%) |
Nov 03, 2023 | 18.19 | 19.29 | 17.98 | 19.01 | 3,721,925 | +1.75(+10.14%) |
Nov 02, 2023 | 17.05 | 17.95 | 16.99 | 17.26 | 3,253,470 | +0.64(+3.85%) |
Nov 01, 2023 | 17.34 | 17.50 | 16.42 | 16.62 | 1,940,220 | -0.70(-4.04%) |
Oct 31, 2023 | 17.43 | 17.92 | 16.76 | 17.32 | 1,545,637 | +0.04(+0.23%) |
Oct 30, 2023 | 17.54 | 18.05 | 16.79 | 17.28 | 1,210,111 | +0.02(+0.12%) |
Oct 27, 2023 | 18.74 | 18.80 | 17.13 | 17.26 | 1,043,102 | -1.36(-7.30%) |
Oct 26, 2023 | 18.99 | 19.63 | 18.60 | 18.62 | 1,202,348 | -0.34(-1.79%) |
Oct 25, 2023 | 19.01 | 19.61 | 18.48 | 18.96 | 985,177 | -0.04(-0.21%) |
Oct 24, 2023 | 18.44 | 19.23 | 18.25 | 19.00 | 1,386,417 | +1.02(+5.70%) |
Oct 23, 2023 | 17.57 | 18.70 | 17.19 | 17.98 | 1,097,331 | -0.09(-0.53%) |
Oct 20, 2023 | 17.80 | 18.23 | 17.07 | 18.07 | 1,952,598 | -1.26(-6.52%) |
Oct 19, 2023 | 19.49 | 20.00 | 19.02 | 19.33 | 1,303,918 | +0.02(+0.10%) |
Oct 18, 2023 | 20.85 | 20.85 | 19.03 | 19.31 | 1,239,571 | -1.71(-8.14%) |
Oct 17, 2023 | 20.78 | 21.81 | 20.63 | 21.02 | 995,181 | -0.33(-1.55%) |
Oct 16, 2023 | 20.69 | 21.79 | 20.34 | 21.35 | 1,079,326 | +0.65(+3.14%) |
Oct 13, 2023 | 21.18 | 21.61 | 20.54 | 20.70 | 656,565 | -0.43(-2.04%) |
Oct 12, 2023 | 23.14 | 23.14 | 21.01 | 21.13 | 895,644 | -1.93(-8.37%) |
Oct 11, 2023 | 23.01 | 23.59 | 22.19 | 23.06 | 1,136,402 | +0.58(+2.58%) |
Oct 10, 2023 | 20.74 | 22.63 | 20.60 | 22.48 | 1,229,421 | +1.97(+9.61%) |
Oct 09, 2023 | 20.21 | 20.87 | 19.97 | 20.51 | 803,664 | -0.27(-1.30%) |
Oct 06, 2023 | 19.74 | 21.11 | 19.65 | 20.78 | 1,307,976 | +0.16(+0.78%) |
Oct 05, 2023 | 20.98 | 20.98 | 20.21 | 20.62 | 1,222,459 | -0.48(-2.27%) |
Oct 04, 2023 | 20.46 | 21.18 | 19.39 | 21.10 | 1,271,630 | +0.68(+3.33%) |
Oct 03, 2023 | 21.92 | 22.00 | 19.85 | 20.42 | 2,033,041 | -1.96(-8.76%) |