Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.56 | 28.37 | 26.73 | 27.00 | 56,009 | -0.95(-3.40%) |
Dec 28, 2023 | 27.25 | 28.66 | 26.07 | 27.95 | 30,004 | +0.57(+2.08%) |
Dec 27, 2023 | 25.73 | 27.49 | 25.64 | 27.38 | 28,633 | +1.95(+7.67%) |
Dec 26, 2023 | 24.76 | 25.74 | 24.52 | 25.43 | 20,641 | +0.21(+0.83%) |
Dec 22, 2023 | 24.02 | 25.44 | 23.88 | 25.22 | 28,704 | +1.24(+5.17%) |
Dec 21, 2023 | 24.01 | 25.07 | 23.52 | 23.98 | 37,573 | +0.13(+0.55%) |
Dec 20, 2023 | 24.78 | 25.39 | 23.68 | 23.85 | 50,658 | -0.69(-2.81%) |
Dec 19, 2023 | 24.36 | 25.12 | 23.81 | 24.54 | 49,265 | +0.19(+0.78%) |
Dec 18, 2023 | 25.12 | 25.19 | 23.86 | 24.35 | 25,319 | -0.76(-3.03%) |
Dec 15, 2023 | 26.04 | 26.04 | 24.47 | 25.11 | 66,010 | -0.63(-2.45%) |
Dec 14, 2023 | 25.00 | 26.35 | 24.98 | 25.74 | 53,874 | +0.88(+3.54%) |
Dec 13, 2023 | 24.10 | 25.00 | 23.33 | 24.86 | 58,474 | +0.96(+4.02%) |
Dec 12, 2023 | 23.61 | 24.14 | 23.55 | 23.90 | 12,670 | -0.16(-0.67%) |
Dec 11, 2023 | 23.84 | 24.51 | 23.44 | 24.06 | 27,539 | +0.25(+1.05%) |
Dec 08, 2023 | 24.60 | 24.63 | 23.52 | 23.81 | 36,494 | -0.79(-3.21%) |
Dec 07, 2023 | 23.75 | 24.60 | 23.65 | 24.60 | 28,003 | +1.22(+5.22%) |
Dec 06, 2023 | 23.44 | 24.44 | 23.10 | 23.38 | 29,086 | +0.07(+0.30%) |
Dec 05, 2023 | 22.76 | 23.52 | 22.45 | 23.31 | 26,050 | +0.51(+2.24%) |
Dec 04, 2023 | 22.01 | 23.00 | 22.01 | 22.80 | 27,247 | +0.47(+2.10%) |
Dec 01, 2023 | 21.64 | 22.57 | 21.54 | 22.33 | 39,501 | +1.12(+5.28%) |
Nov 30, 2023 | 21.46 | 21.46 | 20.96 | 21.21 | 31,558 | -0.33(-1.53%) |
Nov 29, 2023 | 22.20 | 22.68 | 21.17 | 21.54 | 40,286 | -0.35(-1.60%) |
Nov 28, 2023 | 20.81 | 22.33 | 20.81 | 21.89 | 34,573 | +0.72(+3.40%) |
Nov 27, 2023 | 20.46 | 21.46 | 20.40 | 21.17 | 21,926 | +0.72(+3.52%) |
Nov 24, 2023 | 20.78 | 21.00 | 20.34 | 20.45 | 7,239 | -0.52(-2.48%) |
Nov 22, 2023 | 21.12 | 21.32 | 20.83 | 20.97 | 24,929 | +0.09(+0.43%) |
Nov 21, 2023 | 21.03 | 21.14 | 20.49 | 20.88 | 25,030 | -0.46(-2.16%) |
Nov 20, 2023 | 21.36 | 21.67 | 21.09 | 21.34 | 32,984 | +0.27(+1.28%) |
Nov 17, 2023 | 21.14 | 21.36 | 20.81 | 21.07 | 25,960 | +0.18(+0.86%) |
Nov 16, 2023 | 21.16 | 21.16 | 20.60 | 20.89 | 25,878 | -0.23(-1.09%) |
Nov 15, 2023 | 20.50 | 21.56 | 20.50 | 21.12 | 46,933 | +0.62(+3.02%) |
Nov 14, 2023 | 21.00 | 21.41 | 19.90 | 20.50 | 71,771 | +0.33(+1.64%) |
Nov 13, 2023 | 19.00 | 20.33 | 18.80 | 20.17 | 36,429 | +0.99(+5.16%) |
Nov 10, 2023 | 19.89 | 19.89 | 18.98 | 19.18 | 31,412 | +0.17(+0.89%) |
Nov 09, 2023 | 19.34 | 19.34 | 18.70 | 19.01 | 27,005 | -0.30(-1.55%) |
Nov 08, 2023 | 19.78 | 19.87 | 18.69 | 19.31 | 27,778 | -0.59(-2.96%) |
Nov 07, 2023 | 19.64 | 20.14 | 19.46 | 19.90 | 25,324 | -0.24(-1.19%) |
Nov 06, 2023 | 19.76 | 21.20 | 19.02 | 20.14 | 62,446 | +0.70(+3.57%) |
Nov 03, 2023 | 16.92 | 19.48 | 16.70 | 19.45 | 82,135 | +2.98(+18.06%) |
Nov 02, 2023 | 15.81 | 16.51 | 15.80 | 16.47 | 43,361 | +0.73(+4.64%) |
Nov 01, 2023 | 16.80 | 17.09 | 15.65 | 15.74 | 69,182 | -1.15(-6.81%) |
Oct 31, 2023 | 16.76 | 17.26 | 16.66 | 16.89 | 45,596 | +0.07(+0.42%) |
Oct 30, 2023 | 16.78 | 16.99 | 16.20 | 16.82 | 31,730 | +0.13(+0.78%) |
Oct 27, 2023 | 16.94 | 17.16 | 16.24 | 16.69 | 58,832 | -0.66(-3.80%) |
Oct 26, 2023 | 18.17 | 18.17 | 17.05 | 17.35 | 69,733 | -0.69(-3.82%) |
Oct 25, 2023 | 18.81 | 18.99 | 17.84 | 18.04 | 51,181 | -1.11(-5.80%) |
Oct 24, 2023 | 19.70 | 19.93 | 18.60 | 19.15 | 45,319 | -0.34(-1.74%) |
Oct 23, 2023 | 19.23 | 19.76 | 18.90 | 19.49 | 32,342 | +0.45(+2.36%) |
Oct 20, 2023 | 20.33 | 20.72 | 18.87 | 19.04 | 66,863 | -1.21(-5.98%) |
Oct 19, 2023 | 20.22 | 21.00 | 19.90 | 20.25 | 47,604 | +0.20(+1.00%) |
Oct 18, 2023 | 20.23 | 20.70 | 19.64 | 20.05 | 39,702 | -0.55(-2.67%) |
Oct 17, 2023 | 20.54 | 21.30 | 19.73 | 20.60 | 62,108 | -0.16(-0.77%) |
Oct 16, 2023 | 20.25 | 21.04 | 20.25 | 20.76 | 21,460 | +0.57(+2.82%) |
Oct 13, 2023 | 20.17 | 20.42 | 19.62 | 20.19 | 30,004 | +0.05(+0.25%) |
Oct 12, 2023 | 20.55 | 20.55 | 19.80 | 20.14 | 32,244 | -0.44(-2.14%) |
Oct 11, 2023 | 21.06 | 21.06 | 19.89 | 20.58 | 37,516 | -0.52(-2.46%) |
Oct 10, 2023 | 20.50 | 21.56 | 20.50 | 21.10 | 35,676 | +1.38(+7.00%) |
Oct 09, 2023 | 19.74 | 20.15 | 19.63 | 19.72 | 26,396 | +0.05(+0.25%) |
Oct 06, 2023 | 19.52 | 20.29 | 19.33 | 19.67 | 29,890 | -0.03(-0.15%) |
Oct 05, 2023 | 19.10 | 19.84 | 18.25 | 19.70 | 60,197 | +0.67(+3.52%) |
Oct 04, 2023 | 19.50 | 19.66 | 18.93 | 19.03 | 50,688 | -0.20(-1.04%) |
Oct 03, 2023 | 19.55 | 19.92 | 19.03 | 19.23 | 28,382 | -0.58(-2.93%) |