Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.84 | 28.92 | 27.73 | 28.02 | 247,361 | -0.74(-2.56%) |
Dec 28, 2023 | 29.71 | 30.13 | 28.71 | 28.75 | 183,826 | -0.94(-3.15%) |
Dec 27, 2023 | 30.68 | 30.78 | 29.56 | 29.69 | 180,955 | -0.80(-2.61%) |
Dec 26, 2023 | 29.50 | 30.52 | 29.33 | 30.49 | 153,692 | +1.11(+3.76%) |
Dec 22, 2023 | 29.01 | 30.03 | 28.74 | 29.38 | 203,523 | +0.70(+2.43%) |
Dec 21, 2023 | 27.89 | 28.77 | 27.89 | 28.68 | 167,023 | +0.90(+3.23%) |
Dec 20, 2023 | 28.89 | 29.05 | 27.73 | 27.79 | 181,666 | -1.05(-3.63%) |
Dec 19, 2023 | 28.54 | 28.91 | 28.09 | 28.83 | 221,861 | +0.37(+1.29%) |
Dec 18, 2023 | 27.38 | 28.61 | 27.24 | 28.47 | 205,619 | +1.14(+4.15%) |
Dec 15, 2023 | 27.49 | 28.44 | 27.03 | 27.33 | 349,095 | -0.15(-0.54%) |
Dec 14, 2023 | 27.25 | 27.51 | 26.52 | 27.48 | 249,866 | +0.40(+1.47%) |
Dec 13, 2023 | 27.68 | 27.74 | 26.99 | 27.08 | 278,546 | -0.39(-1.41%) |
Dec 12, 2023 | 27.46 | 27.69 | 25.90 | 27.47 | 263,556 | +0.26(+0.95%) |
Dec 11, 2023 | 26.56 | 27.22 | 26.30 | 27.21 | 195,587 | +0.81(+3.06%) |
Dec 08, 2023 | 25.99 | 26.84 | 25.73 | 26.40 | 263,503 | +0.67(+2.59%) |
Dec 07, 2023 | 25.10 | 25.97 | 25.02 | 25.74 | 263,521 | +0.66(+2.62%) |
Dec 06, 2023 | 23.68 | 25.11 | 23.26 | 25.08 | 250,152 | +1.40(+5.93%) |
Dec 05, 2023 | 23.66 | 23.69 | 23.22 | 23.67 | 207,121 | +0.07(+0.30%) |
Dec 04, 2023 | 23.22 | 23.92 | 23.21 | 23.61 | 180,446 | +0.06(+0.25%) |
Dec 01, 2023 | 23.92 | 24.23 | 23.34 | 23.55 | 185,968 | -0.61(-2.52%) |
Nov 30, 2023 | 24.14 | 24.58 | 23.07 | 24.15 | 529,934 | +0.14(+0.58%) |
Nov 29, 2023 | 24.37 | 24.79 | 23.92 | 24.01 | 160,893 | -0.36(-1.47%) |
Nov 28, 2023 | 25.52 | 26.18 | 24.26 | 24.37 | 196,534 | -1.15(-4.49%) |
Nov 27, 2023 | 25.45 | 25.62 | 24.99 | 25.52 | 171,772 | +0.29(+1.15%) |
Nov 24, 2023 | 25.65 | 25.85 | 25.16 | 25.23 | 80,316 | -0.28(-1.09%) |
Nov 22, 2023 | 24.99 | 25.75 | 24.69 | 25.51 | 174,807 | +0.60(+2.40%) |
Nov 21, 2023 | 24.48 | 25.01 | 24.28 | 24.91 | 184,147 | +0.41(+1.67%) |
Nov 20, 2023 | 25.48 | 25.75 | 23.73 | 24.50 | 431,732 | -0.75(-2.96%) |
Nov 17, 2023 | 25.45 | 26.15 | 25.21 | 25.25 | 220,146 | -0.11(-0.43%) |
Nov 16, 2023 | 24.84 | 25.51 | 24.78 | 25.36 | 238,209 | +0.68(+2.74%) |
Nov 15, 2023 | 25.65 | 25.98 | 24.65 | 24.68 | 232,122 | -0.75(-2.94%) |
Nov 14, 2023 | 24.04 | 25.44 | 23.97 | 25.43 | 259,392 | +1.65(+6.95%) |
Nov 13, 2023 | 24.17 | 24.54 | 23.16 | 23.77 | 192,139 | -0.39(-1.61%) |
Nov 10, 2023 | 24.30 | 24.80 | 23.65 | 24.16 | 312,806 | -0.07(-0.31%) |
Nov 09, 2023 | 22.91 | 24.27 | 22.64 | 24.24 | 304,485 | +1.44(+6.32%) |
Nov 08, 2023 | 21.24 | 22.97 | 21.08 | 22.80 | 242,305 | +1.56(+7.34%) |
Nov 07, 2023 | 22.60 | 22.69 | 19.90 | 21.24 | 272,724 | -1.63(-7.12%) |
Nov 06, 2023 | 20.85 | 23.58 | 20.72 | 22.87 | 493,779 | +2.72(+13.50%) |
Nov 03, 2023 | 20.32 | 20.82 | 20.12 | 20.15 | 192,896 | +0.18(+0.89%) |
Nov 02, 2023 | 20.36 | 20.37 | 19.96 | 19.97 | 185,740 | -0.01(-0.05%) |
Nov 01, 2023 | 19.77 | 20.18 | 19.63 | 19.98 | 115,805 | +0.28(+1.41%) |
Oct 31, 2023 | 19.95 | 20.19 | 19.42 | 19.70 | 165,796 | -0.24(-1.20%) |
Oct 30, 2023 | 19.28 | 19.94 | 19.27 | 19.94 | 219,517 | +0.89(+4.69%) |
Oct 27, 2023 | 19.34 | 19.36 | 18.89 | 19.04 | 110,262 | -0.28(-1.44%) |
Oct 26, 2023 | 19.34 | 19.54 | 19.18 | 19.32 | 107,990 | +0.04(+0.21%) |
Oct 25, 2023 | 19.25 | 19.39 | 18.91 | 19.28 | 186,054 | +0.05(+0.26%) |
Oct 24, 2023 | 18.97 | 19.45 | 18.77 | 19.23 | 173,077 | +0.42(+2.22%) |
Oct 23, 2023 | 18.57 | 19.13 | 18.09 | 18.82 | 135,661 | +0.11(+0.58%) |
Oct 20, 2023 | 19.07 | 19.19 | 18.42 | 18.71 | 149,890 | -0.36(-1.88%) |
Oct 19, 2023 | 19.35 | 19.57 | 18.94 | 19.06 | 143,178 | -0.43(-2.19%) |
Oct 18, 2023 | 19.79 | 20.20 | 19.43 | 19.49 | 148,747 | -0.39(-1.95%) |
Oct 17, 2023 | 19.63 | 20.26 | 19.51 | 19.88 | 183,027 | +0.15(+0.75%) |
Oct 16, 2023 | 19.05 | 19.76 | 18.77 | 19.73 | 149,526 | +0.95(+5.08%) |
Oct 13, 2023 | 18.59 | 18.98 | 18.47 | 18.78 | 136,062 | +0.34(+1.83%) |
Oct 12, 2023 | 18.23 | 18.77 | 18.15 | 18.44 | 133,417 | +0.33(+1.81%) |
Oct 11, 2023 | 17.44 | 18.12 | 17.44 | 18.11 | 130,308 | +0.74(+4.29%) |
Oct 10, 2023 | 16.62 | 17.54 | 16.62 | 17.37 | 161,760 | +0.91(+5.55%) |
Oct 09, 2023 | 15.95 | 16.49 | 15.94 | 16.45 | 101,136 | +0.54(+3.37%) |
Oct 06, 2023 | 15.57 | 15.93 | 15.50 | 15.92 | 44,995 | +0.33(+2.10%) |
Oct 05, 2023 | 15.27 | 15.69 | 15.08 | 15.59 | 82,880 | +0.35(+2.28%) |
Oct 04, 2023 | 14.95 | 15.24 | 14.75 | 15.24 | 78,120 | +0.24(+1.59%) |
Oct 03, 2023 | 14.43 | 15.12 | 14.43 | 15.00 | 108,021 | +0.53(+3.64%) |