Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.79 | 28.79 | 27.82 | 27.97 | 34,292 | +0.03(+0.11%) |
Dec 28, 2023 | 27.91 | 27.99 | 27.76 | 27.94 | 27,517 | +0.55(+2.01%) |
Dec 27, 2023 | 26.90 | 27.39 | 26.79 | 27.39 | 35,069 | +0.80(+3.01%) |
Dec 26, 2023 | 25.86 | 26.59 | 25.86 | 26.59 | 44,110 | +0.11(+0.42%) |
Dec 22, 2023 | 26.40 | 26.48 | 26.35 | 26.48 | 53,440 | -0.17(-0.64%) |
Dec 21, 2023 | 26.75 | 26.75 | 26.55 | 26.65 | 103,105 | +0.47(+1.80%) |
Dec 20, 2023 | 26.92 | 26.92 | 26.10 | 26.18 | 33,422 | -0.28(-1.06%) |
Dec 19, 2023 | 26.00 | 26.87 | 26.00 | 26.46 | 18,609 | +0.34(+1.30%) |
Dec 18, 2023 | 26.04 | 26.12 | 25.95 | 26.12 | 11,900 | +0.13(+0.48%) |
Dec 15, 2023 | 26.19 | 26.97 | 25.99 | 25.99 | 38,823 | -0.79(-2.94%) |
Dec 14, 2023 | 26.28 | 26.78 | 26.06 | 26.78 | 56,414 | +1.20(+4.69%) |
Dec 13, 2023 | 25.38 | 25.58 | 25.29 | 25.58 | 19,206 | +0.56(+2.24%) |
Dec 12, 2023 | 24.15 | 25.27 | 24.15 | 25.02 | 24,560 | -0.33(-1.30%) |
Dec 11, 2023 | 24.70 | 25.36 | 24.70 | 25.35 | 30,131 | +0.99(+4.05%) |
Dec 08, 2023 | 24.44 | 24.46 | 24.27 | 24.36 | 19,656 | -0.13(-0.51%) |
Dec 07, 2023 | 25.26 | 25.26 | 24.14 | 24.49 | 23,157 | -0.25(-1.01%) |
Dec 06, 2023 | 24.75 | 24.98 | 24.73 | 24.74 | 66,697 | +1.92(+8.41%) |
Dec 05, 2023 | 23.20 | 23.20 | 22.44 | 22.82 | 123,135 | -2.33(-9.26%) |
Dec 04, 2023 | 25.23 | 25.27 | 24.48 | 25.15 | 42,173 | +0.67(+2.73%) |
Dec 01, 2023 | 24.31 | 24.51 | 24.26 | 24.48 | 19,171 | -0.18(-0.72%) |
Nov 30, 2023 | 24.41 | 24.66 | 24.38 | 24.66 | 18,042 | +0.22(+0.90%) |
Nov 29, 2023 | 24.41 | 24.54 | 24.41 | 24.44 | 15,169 | -0.38(-1.52%) |
Nov 28, 2023 | 25.05 | 25.05 | 24.75 | 24.82 | 18,893 | +0.02(+0.07%) |
Nov 27, 2023 | 24.45 | 24.86 | 24.45 | 24.80 | 32,410 | +0.30(+1.22%) |
Nov 24, 2023 | 25.23 | 25.23 | 24.22 | 24.50 | 20,916 | +0.13(+0.53%) |
Nov 22, 2023 | 24.64 | 24.74 | 24.26 | 24.37 | 34,982 | +0.12(+0.49%) |
Nov 21, 2023 | 24.90 | 24.90 | 24.12 | 24.25 | 18,411 | -1.10(-4.33%) |
Nov 20, 2023 | 25.10 | 25.49 | 25.10 | 25.35 | 27,786 | +0.61(+2.45%) |
Nov 17, 2023 | 24.86 | 24.86 | 24.70 | 24.74 | 26,692 | +0.59(+2.46%) |
Nov 16, 2023 | 24.63 | 24.76 | 24.15 | 24.15 | 23,432 | -0.91(-3.63%) |
Nov 15, 2023 | 25.00 | 25.25 | 24.96 | 25.06 | 19,232 | +0.42(+1.70%) |
Nov 14, 2023 | 24.42 | 24.74 | 24.42 | 24.64 | 29,595 | +0.37(+1.52%) |
Nov 13, 2023 | 23.80 | 24.42 | 23.80 | 24.27 | 17,050 | +0.95(+4.05%) |
Nov 10, 2023 | 23.13 | 23.32 | 23.13 | 23.32 | 8,691 | +0.19(+0.81%) |
Nov 09, 2023 | 22.47 | 23.38 | 22.47 | 23.14 | 34,139 | -0.37(-1.58%) |
Nov 08, 2023 | 23.69 | 23.69 | 23.50 | 23.51 | 19,094 | -0.91(-3.73%) |
Nov 07, 2023 | 24.26 | 24.60 | 24.26 | 24.42 | 18,607 | -0.18(-0.73%) |
Nov 06, 2023 | 24.62 | 24.68 | 24.58 | 24.60 | 25,003 | +0.18(+0.74%) |
Nov 03, 2023 | 24.40 | 24.61 | 24.35 | 24.42 | 28,601 | +0.41(+1.69%) |
Nov 02, 2023 | 23.47 | 24.08 | 23.30 | 24.02 | 18,209 | +1.14(+4.96%) |
Nov 01, 2023 | 22.85 | 22.92 | 22.76 | 22.88 | 45,583 | -0.32(-1.38%) |
Oct 31, 2023 | 23.08 | 23.27 | 23.06 | 23.20 | 27,000 | -1.30(-5.31%) |
Oct 30, 2023 | 24.37 | 24.70 | 24.37 | 24.50 | 46,696 | +1.30(+5.61%) |
Oct 27, 2023 | 22.93 | 23.47 | 22.93 | 23.20 | 14,889 | +0.04(+0.17%) |
Oct 26, 2023 | 23.00 | 23.25 | 23.00 | 23.16 | 51,974 | +0.25(+1.09%) |
Oct 25, 2023 | 22.33 | 22.95 | 22.33 | 22.91 | 61,135 | +0.91(+4.14%) |
Oct 24, 2023 | 21.50 | 22.10 | 21.48 | 22.00 | 41,825 | +1.01(+4.81%) |
Oct 23, 2023 | 20.80 | 21.05 | 20.73 | 20.99 | 10,813 | +0.14(+0.67%) |
Oct 20, 2023 | 20.49 | 20.99 | 20.49 | 20.85 | 22,328 | -0.05(-0.24%) |
Oct 19, 2023 | 21.09 | 21.09 | 20.90 | 20.90 | 14,269 | +1.35(+6.93%) |
Oct 18, 2023 | 19.99 | 19.99 | 19.52 | 19.55 | 26,495 | -2.49(-11.32%) |
Oct 17, 2023 | 21.95 | 22.08 | 21.95 | 22.04 | 13,596 | +0.48(+2.23%) |
Oct 16, 2023 | 21.45 | 21.60 | 21.28 | 21.56 | 32,274 | -0.49(-2.22%) |
Oct 13, 2023 | 22.05 | 22.09 | 21.92 | 22.05 | 27,513 | -0.13(-0.61%) |
Oct 12, 2023 | 22.17 | 22.49 | 22.15 | 22.18 | 16,883 | +0.14(+0.65%) |
Oct 11, 2023 | 21.45 | 22.19 | 21.45 | 22.04 | 39,919 | -0.01(-0.04%) |
Oct 10, 2023 | 22.07 | 22.62 | 21.87 | 22.05 | 54,864 | +0.88(+4.16%) |
Oct 09, 2023 | 21.04 | 21.22 | 21.00 | 21.17 | 17,512 | +0.17(+0.81%) |
Oct 06, 2023 | 20.88 | 21.05 | 20.88 | 21.00 | 20,751 | +0.60(+2.94%) |
Oct 05, 2023 | 20.33 | 20.53 | 20.29 | 20.40 | 22,153 | +0.08(+0.39%) |
Oct 04, 2023 | 20.34 | 20.34 | 20.29 | 20.32 | 14,196 | +0.21(+1.02%) |
Oct 03, 2023 | 20.09 | 20.15 | 20.05 | 20.11 | 16,767 | -0.11(-0.52%) |