Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.70 | 28.78 | 27.59 | 27.88 | 248,563 | -0.73(-2.56%) |
Dec 28, 2023 | 29.57 | 29.98 | 28.58 | 28.62 | 184,719 | -0.93(-3.15%) |
Dec 27, 2023 | 30.53 | 30.63 | 29.42 | 29.55 | 181,833 | -0.79(-2.61%) |
Dec 26, 2023 | 29.36 | 30.37 | 29.19 | 30.34 | 154,438 | +1.10(+3.76%) |
Dec 22, 2023 | 28.87 | 29.88 | 28.60 | 29.24 | 204,511 | +0.69(+2.43%) |
Dec 21, 2023 | 27.75 | 28.63 | 27.75 | 28.55 | 167,834 | +0.89(+3.23%) |
Dec 20, 2023 | 28.75 | 28.91 | 27.59 | 27.65 | 182,548 | -1.04(-3.63%) |
Dec 19, 2023 | 28.40 | 28.77 | 27.95 | 28.69 | 222,939 | +0.37(+1.29%) |
Dec 18, 2023 | 27.25 | 28.47 | 27.11 | 28.33 | 206,618 | +1.13(+4.15%) |
Dec 15, 2023 | 27.36 | 28.30 | 26.90 | 27.20 | 350,790 | -0.15(-0.54%) |
Dec 14, 2023 | 27.12 | 27.38 | 26.40 | 27.35 | 251,079 | +0.40(+1.47%) |
Dec 13, 2023 | 27.55 | 27.60 | 26.86 | 26.95 | 279,899 | -0.39(-1.41%) |
Dec 12, 2023 | 27.33 | 27.55 | 25.78 | 27.34 | 264,836 | +0.26(+0.95%) |
Dec 11, 2023 | 26.43 | 27.09 | 26.18 | 27.08 | 196,537 | +0.80(+3.06%) |
Dec 08, 2023 | 25.86 | 26.71 | 25.61 | 26.28 | 264,783 | +0.66(+2.59%) |
Dec 07, 2023 | 24.98 | 25.85 | 24.90 | 25.61 | 264,801 | +0.65(+2.62%) |
Dec 06, 2023 | 23.57 | 24.99 | 23.14 | 24.96 | 251,366 | +1.40(+5.93%) |
Dec 05, 2023 | 23.55 | 23.58 | 23.11 | 23.56 | 208,127 | +0.07(+0.30%) |
Dec 04, 2023 | 23.10 | 23.81 | 23.09 | 23.49 | 181,322 | +0.06(+0.25%) |
Dec 01, 2023 | 23.81 | 24.12 | 23.22 | 23.43 | 186,871 | -0.60(-2.52%) |
Nov 30, 2023 | 24.03 | 24.46 | 22.96 | 24.04 | 532,508 | +0.14(+0.58%) |
Nov 29, 2023 | 24.25 | 24.67 | 23.80 | 23.90 | 161,675 | -0.36(-1.47%) |
Nov 28, 2023 | 25.39 | 26.06 | 24.15 | 24.25 | 197,488 | -1.14(-4.49%) |
Nov 27, 2023 | 25.32 | 25.49 | 24.87 | 25.39 | 172,606 | +0.29(+1.15%) |
Nov 24, 2023 | 25.52 | 25.72 | 25.04 | 25.11 | 80,706 | -0.28(-1.09%) |
Nov 22, 2023 | 24.87 | 25.62 | 24.57 | 25.38 | 175,656 | +0.59(+2.40%) |
Nov 21, 2023 | 24.36 | 24.89 | 24.16 | 24.79 | 185,042 | +0.41(+1.67%) |
Nov 20, 2023 | 25.35 | 25.62 | 23.62 | 24.38 | 433,829 | -0.74(-2.96%) |
Nov 17, 2023 | 25.32 | 26.02 | 25.09 | 25.13 | 221,215 | -0.11(-0.43%) |
Nov 16, 2023 | 24.72 | 25.38 | 24.66 | 25.24 | 239,366 | +0.67(+2.74%) |
Nov 15, 2023 | 25.52 | 25.85 | 24.53 | 24.56 | 233,250 | -0.74(-2.94%) |
Nov 14, 2023 | 23.93 | 25.31 | 23.86 | 25.30 | 260,651 | +1.65(+6.95%) |
Nov 13, 2023 | 24.06 | 24.43 | 23.05 | 23.66 | 193,073 | -0.39(-1.61%) |
Nov 10, 2023 | 24.18 | 24.68 | 23.54 | 24.05 | 314,325 | -0.07(-0.31%) |
Nov 09, 2023 | 22.80 | 24.15 | 22.53 | 24.12 | 305,963 | +1.43(+6.32%) |
Nov 08, 2023 | 21.14 | 22.86 | 20.98 | 22.69 | 243,481 | +1.55(+7.34%) |
Nov 07, 2023 | 22.49 | 22.58 | 19.80 | 21.14 | 274,048 | -1.62(-7.12%) |
Nov 06, 2023 | 20.75 | 23.47 | 20.62 | 22.76 | 496,177 | +2.71(+13.50%) |
Nov 03, 2023 | 20.22 | 20.72 | 20.02 | 20.05 | 193,832 | +0.18(+0.89%) |
Nov 02, 2023 | 20.26 | 20.27 | 19.86 | 19.87 | 186,642 | -0.01(-0.05%) |
Nov 01, 2023 | 19.67 | 20.08 | 19.54 | 19.88 | 116,368 | +0.28(+1.41%) |
Oct 31, 2023 | 19.85 | 20.09 | 19.33 | 19.60 | 166,602 | -0.24(-1.19%) |
Oct 30, 2023 | 19.19 | 19.84 | 19.18 | 19.84 | 220,583 | +0.89(+4.69%) |
Oct 27, 2023 | 19.25 | 19.26 | 18.79 | 18.95 | 110,798 | -0.28(-1.44%) |
Oct 26, 2023 | 19.25 | 19.45 | 19.09 | 19.23 | 108,515 | +0.04(+0.21%) |
Oct 25, 2023 | 19.16 | 19.30 | 18.81 | 19.19 | 186,958 | +0.05(+0.26%) |
Oct 24, 2023 | 18.87 | 19.36 | 18.68 | 19.14 | 173,917 | +0.42(+2.22%) |
Oct 23, 2023 | 18.48 | 19.04 | 18.00 | 18.73 | 136,319 | +0.11(+0.58%) |
Oct 20, 2023 | 18.98 | 19.09 | 18.33 | 18.62 | 150,618 | -0.36(-1.88%) |
Oct 19, 2023 | 19.26 | 19.48 | 18.84 | 18.97 | 143,873 | -0.42(-2.19%) |
Oct 18, 2023 | 19.69 | 20.10 | 19.34 | 19.40 | 149,469 | -0.39(-1.95%) |
Oct 17, 2023 | 19.54 | 20.16 | 19.42 | 19.78 | 183,916 | +0.15(+0.76%) |
Oct 16, 2023 | 18.96 | 19.66 | 18.68 | 19.63 | 150,252 | +0.95(+5.08%) |
Oct 13, 2023 | 18.50 | 18.89 | 18.38 | 18.69 | 136,723 | +0.34(+1.83%) |
Oct 12, 2023 | 18.14 | 18.68 | 18.06 | 18.35 | 134,065 | +0.33(+1.81%) |
Oct 11, 2023 | 17.35 | 18.03 | 17.35 | 18.02 | 130,941 | +0.74(+4.29%) |
Oct 10, 2023 | 16.54 | 17.45 | 16.54 | 17.28 | 162,545 | +0.91(+5.55%) |
Oct 09, 2023 | 15.87 | 16.41 | 15.86 | 16.37 | 101,627 | +0.53(+3.37%) |
Oct 06, 2023 | 15.49 | 15.85 | 15.42 | 15.84 | 45,214 | +0.33(+2.10%) |
Oct 05, 2023 | 15.20 | 15.61 | 15.01 | 15.51 | 83,282 | +0.35(+2.28%) |
Oct 04, 2023 | 14.88 | 15.17 | 14.67 | 15.17 | 78,500 | +0.24(+1.59%) |
Oct 03, 2023 | 14.36 | 15.05 | 14.36 | 14.93 | 108,546 | +0.52(+3.64%) |