Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.03 | 26.10 | 25.17 | 25.78 | 266,443 | -0.36(-1.38%) |
Dec 28, 2023 | 26.65 | 26.66 | 26.02 | 26.14 | 83,799 | -0.52(-1.95%) |
Dec 27, 2023 | 26.37 | 26.68 | 26.06 | 26.66 | 68,512 | +0.24(+0.91%) |
Dec 26, 2023 | 26.17 | 26.63 | 26.10 | 26.42 | 98,266 | +0.36(+1.38%) |
Dec 22, 2023 | 25.47 | 26.18 | 25.19 | 26.06 | 127,425 | +0.15(+0.58%) |
Dec 21, 2023 | 25.86 | 27.14 | 25.41 | 25.91 | 273,312 | +0.99(+3.97%) |
Dec 20, 2023 | 26.10 | 26.62 | 24.83 | 24.92 | 160,141 | -1.20(-4.59%) |
Dec 19, 2023 | 25.84 | 26.29 | 25.67 | 26.12 | 222,330 | +0.33(+1.28%) |
Dec 18, 2023 | 25.63 | 26.15 | 25.36 | 25.79 | 127,543 | +0.32(+1.26%) |
Dec 15, 2023 | 25.90 | 25.91 | 25.10 | 25.47 | 168,387 | -0.36(-1.39%) |
Dec 14, 2023 | 25.92 | 26.67 | 25.44 | 25.83 | 160,456 | +0.42(+1.65%) |
Dec 13, 2023 | 25.27 | 25.71 | 24.75 | 25.41 | 134,865 | +0.06(+0.24%) |
Dec 12, 2023 | 25.21 | 25.67 | 24.92 | 25.35 | 85,245 | +0.11(+0.44%) |
Dec 11, 2023 | 25.59 | 25.96 | 24.95 | 25.24 | 102,277 | -0.08(-0.32%) |
Dec 08, 2023 | 25.79 | 26.01 | 24.54 | 25.32 | 149,887 | -0.71(-2.73%) |
Dec 07, 2023 | 25.71 | 26.62 | 25.67 | 26.03 | 89,555 | +0.32(+1.24%) |
Dec 06, 2023 | 26.13 | 26.35 | 25.00 | 25.71 | 197,998 | -0.57(-2.17%) |
Dec 05, 2023 | 31.25 | 31.25 | 24.88 | 26.28 | 302,191 | -2.55(-8.84%) |
Dec 04, 2023 | 30.50 | 30.72 | 28.72 | 28.83 | 196,640 | -1.74(-5.69%) |
Dec 01, 2023 | 29.28 | 30.73 | 29.28 | 30.57 | 161,711 | +1.06(+3.59%) |
Nov 30, 2023 | 29.64 | 30.14 | 29.23 | 29.51 | 148,661 | -0.04(-0.14%) |
Nov 29, 2023 | 30.33 | 30.73 | 29.38 | 29.55 | 131,200 | -0.81(-2.67%) |
Nov 28, 2023 | 30.32 | 30.74 | 29.81 | 30.36 | 127,490 | +0.18(+0.60%) |
Nov 27, 2023 | 31.27 | 31.82 | 30.16 | 30.18 | 180,580 | -1.02(-3.27%) |
Nov 24, 2023 | 31.20 | 31.70 | 31.03 | 31.20 | 53,451 | -0.29(-0.92%) |
Nov 22, 2023 | 31.16 | 31.66 | 30.94 | 31.49 | 191,475 | +0.40(+1.29%) |
Nov 21, 2023 | 31.42 | 31.63 | 30.70 | 31.09 | 231,615 | -0.17(-0.54%) |
Nov 20, 2023 | 31.50 | 31.90 | 31.23 | 31.26 | 89,961 | -0.18(-0.57%) |
Nov 17, 2023 | 31.83 | 32.26 | 31.00 | 31.44 | 104,396 | -0.05(-0.16%) |
Nov 16, 2023 | 30.85 | 31.87 | 30.80 | 31.49 | 106,736 | +0.30(+0.96%) |
Nov 15, 2023 | 30.50 | 31.42 | 30.40 | 31.19 | 125,958 | +0.73(+2.40%) |
Nov 14, 2023 | 29.91 | 31.75 | 29.91 | 30.46 | 180,251 | +1.11(+3.78%) |
Nov 13, 2023 | 29.11 | 29.68 | 29.11 | 29.35 | 71,077 | +0.11(+0.38%) |
Nov 10, 2023 | 29.09 | 29.38 | 28.69 | 29.24 | 42,585 | +0.06(+0.21%) |
Nov 09, 2023 | 29.39 | 29.67 | 29.08 | 29.18 | 51,983 | +0.06(+0.21%) |
Nov 08, 2023 | 29.51 | 29.51 | 28.85 | 29.12 | 50,755 | -0.17(-0.58%) |
Nov 07, 2023 | 29.57 | 29.73 | 29.08 | 29.29 | 62,817 | -0.26(-0.88%) |
Nov 06, 2023 | 29.58 | 29.78 | 28.98 | 29.55 | 67,768 | +0.07(+0.24%) |
Nov 03, 2023 | 29.00 | 29.60 | 29.00 | 29.48 | 82,665 | +0.52(+1.80%) |
Nov 02, 2023 | 28.95 | 29.11 | 28.62 | 28.96 | 38,543 | +0.42(+1.47%) |
Nov 01, 2023 | 28.69 | 28.69 | 28.18 | 28.54 | 38,968 | -0.11(-0.38%) |
Oct 31, 2023 | 28.50 | 29.11 | 28.50 | 28.65 | 45,021 | +0.11(+0.39%) |
Oct 30, 2023 | 28.66 | 28.75 | 27.80 | 28.54 | 66,375 | +0.03(+0.11%) |
Oct 27, 2023 | 28.66 | 29.04 | 28.23 | 28.51 | 41,256 | -0.08(-0.28%) |
Oct 26, 2023 | 29.25 | 29.26 | 28.46 | 28.59 | 45,525 | -0.56(-1.92%) |
Oct 25, 2023 | 29.28 | 29.60 | 28.78 | 29.15 | 52,125 | -0.24(-0.82%) |
Oct 24, 2023 | 29.25 | 29.81 | 29.01 | 29.39 | 54,125 | +0.35(+1.21%) |
Oct 23, 2023 | 28.70 | 29.42 | 28.30 | 29.04 | 68,101 | +0.26(+0.90%) |
Oct 20, 2023 | 29.00 | 29.03 | 28.48 | 28.78 | 57,259 | -0.28(-0.96%) |
Oct 19, 2023 | 29.57 | 29.84 | 28.91 | 29.06 | 73,542 | -0.45(-1.52%) |
Oct 18, 2023 | 29.27 | 29.90 | 29.27 | 29.51 | 120,570 | +0.13(+0.44%) |
Oct 17, 2023 | 28.65 | 29.85 | 28.65 | 29.38 | 120,861 | +0.68(+2.37%) |
Oct 16, 2023 | 28.54 | 29.05 | 27.70 | 28.70 | 230,962 | +0.72(+2.57%) |
Oct 13, 2023 | 29.10 | 29.10 | 27.88 | 27.98 | 43,136 | -0.96(-3.32%) |
Oct 12, 2023 | 29.25 | 29.25 | 28.60 | 28.94 | 42,787 | +0.00(+0.00%) |
Oct 11, 2023 | 29.29 | 29.47 | 28.88 | 28.94 | 52,366 | +0.00(+0.00%) |
Oct 10, 2023 | 28.73 | 29.32 | 28.63 | 28.94 | 48,940 | +0.35(+1.22%) |
Oct 09, 2023 | 27.67 | 28.75 | 27.67 | 28.59 | 53,988 | +0.73(+2.62%) |
Oct 06, 2023 | 27.27 | 28.19 | 27.11 | 27.86 | 62,984 | +0.41(+1.49%) |
Oct 05, 2023 | 28.43 | 28.43 | 26.84 | 27.45 | 61,973 | -1.19(-4.16%) |
Oct 04, 2023 | 28.01 | 28.79 | 27.91 | 28.64 | 69,640 | +0.20(+0.70%) |
Oct 03, 2023 | 29.16 | 29.39 | 28.24 | 28.44 | 59,809 | -0.99(-3.36%) |