Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.91 | 25.28 | 24.63 | 24.79 | 70,650 | -0.28(-1.11%) |
Dec 28, 2023 | 24.80 | 25.25 | 24.80 | 25.07 | 73,562 | -0.02(-0.08%) |
Dec 27, 2023 | 25.16 | 25.23 | 24.95 | 25.09 | 100,534 | -0.04(-0.16%) |
Dec 26, 2023 | 24.89 | 25.18 | 24.77 | 25.13 | 77,637 | +0.13(+0.52%) |
Dec 22, 2023 | 24.92 | 25.27 | 24.66 | 25.00 | 115,479 | +0.10(+0.40%) |
Dec 21, 2023 | 24.55 | 24.91 | 24.35 | 24.90 | 144,035 | +0.48(+1.95%) |
Dec 20, 2023 | 25.25 | 25.49 | 24.42 | 24.42 | 229,545 | -0.71(-2.84%) |
Dec 19, 2023 | 25.03 | 25.31 | 24.77 | 25.14 | 139,400 | +0.24(+0.96%) |
Dec 18, 2023 | 24.73 | 25.08 | 24.28 | 24.90 | 93,630 | +0.00(+0.00%) |
Dec 15, 2023 | 25.49 | 25.49 | 24.61 | 24.90 | 198,394 | -0.34(-1.34%) |
Dec 14, 2023 | 25.54 | 26.16 | 24.93 | 25.24 | 123,962 | +0.41(+1.64%) |
Dec 13, 2023 | 24.00 | 24.95 | 23.59 | 24.83 | 169,800 | +0.69(+2.87%) |
Dec 12, 2023 | 24.31 | 24.41 | 24.02 | 24.14 | 62,825 | -0.35(-1.42%) |
Dec 11, 2023 | 24.44 | 24.79 | 24.13 | 24.48 | 99,243 | -0.21(-0.84%) |
Dec 08, 2023 | 24.28 | 25.09 | 24.28 | 24.69 | 84,663 | +0.35(+1.43%) |
Dec 07, 2023 | 23.36 | 24.36 | 23.11 | 24.34 | 135,682 | +0.98(+4.20%) |
Dec 06, 2023 | 23.56 | 23.89 | 23.32 | 23.36 | 84,334 | +0.14(+0.60%) |
Dec 05, 2023 | 23.10 | 23.31 | 22.69 | 23.22 | 140,079 | -0.08(-0.34%) |
Dec 04, 2023 | 22.95 | 23.45 | 22.95 | 23.30 | 86,148 | +0.36(+1.55%) |
Dec 01, 2023 | 22.30 | 23.06 | 22.25 | 22.95 | 102,789 | +0.56(+2.48%) |
Nov 30, 2023 | 22.16 | 22.65 | 21.86 | 22.39 | 114,446 | +0.28(+1.25%) |
Nov 29, 2023 | 22.60 | 22.83 | 21.93 | 22.11 | 98,641 | -0.26(-1.15%) |
Nov 28, 2023 | 22.40 | 22.57 | 21.90 | 22.37 | 67,669 | +0.19(+0.85%) |
Nov 27, 2023 | 22.22 | 22.54 | 22.05 | 22.18 | 100,839 | -0.33(-1.45%) |
Nov 24, 2023 | 22.33 | 22.65 | 22.12 | 22.51 | 45,937 | +0.29(+1.29%) |
Nov 22, 2023 | 22.00 | 22.46 | 21.81 | 22.22 | 74,734 | +0.31(+1.40%) |
Nov 21, 2023 | 21.62 | 22.14 | 21.44 | 21.91 | 81,543 | +0.08(+0.36%) |
Nov 20, 2023 | 22.50 | 22.54 | 21.60 | 21.84 | 167,790 | -0.55(-2.44%) |
Nov 17, 2023 | 21.43 | 22.44 | 21.01 | 22.38 | 173,763 | +1.17(+5.51%) |
Nov 16, 2023 | 21.42 | 21.68 | 20.91 | 21.21 | 171,886 | -0.31(-1.43%) |
Nov 15, 2023 | 21.94 | 22.43 | 21.19 | 21.52 | 171,131 | -0.29(-1.32%) |
Nov 14, 2023 | 20.67 | 22.07 | 20.43 | 21.81 | 313,104 | +1.83(+9.18%) |
Nov 13, 2023 | 20.73 | 21.33 | 19.93 | 19.97 | 223,065 | -0.81(-3.91%) |
Nov 10, 2023 | 21.09 | 21.09 | 20.10 | 20.78 | 237,327 | -0.20(-0.94%) |
Nov 09, 2023 | 20.48 | 21.88 | 17.90 | 20.98 | 519,323 | -1.65(-7.27%) |
Nov 08, 2023 | 22.97 | 23.06 | 22.27 | 22.63 | 180,460 | -0.29(-1.25%) |
Nov 07, 2023 | 22.76 | 23.11 | 22.28 | 22.92 | 90,374 | +0.15(+0.65%) |
Nov 06, 2023 | 22.82 | 22.82 | 22.21 | 22.77 | 67,870 | -0.28(-1.20%) |
Nov 03, 2023 | 22.97 | 23.61 | 22.86 | 23.04 | 103,102 | +0.43(+1.90%) |
Nov 02, 2023 | 21.29 | 22.65 | 21.29 | 22.62 | 128,211 | +1.73(+8.26%) |
Nov 01, 2023 | 21.17 | 21.17 | 20.62 | 20.89 | 108,059 | -0.41(-1.94%) |
Oct 31, 2023 | 21.05 | 21.41 | 20.95 | 21.30 | 101,752 | +0.15(+0.70%) |
Oct 30, 2023 | 21.19 | 21.62 | 20.99 | 21.16 | 117,370 | +0.27(+1.27%) |
Oct 27, 2023 | 21.09 | 21.18 | 20.71 | 20.89 | 241,640 | -0.34(-1.58%) |
Oct 26, 2023 | 21.70 | 21.70 | 21.05 | 21.23 | 81,802 | -0.33(-1.51%) |
Oct 25, 2023 | 21.77 | 21.90 | 21.40 | 21.55 | 88,317 | -0.36(-1.67%) |
Oct 24, 2023 | 22.21 | 22.21 | 21.48 | 21.92 | 159,287 | -0.07(-0.31%) |
Oct 23, 2023 | 22.48 | 22.62 | 21.93 | 21.98 | 81,147 | -0.50(-2.24%) |
Oct 20, 2023 | 22.75 | 23.08 | 22.37 | 22.49 | 80,256 | -0.21(-0.91%) |
Oct 19, 2023 | 23.24 | 23.37 | 22.59 | 22.70 | 142,073 | -0.56(-2.42%) |
Oct 18, 2023 | 24.14 | 24.14 | 23.05 | 23.26 | 105,849 | -1.08(-4.46%) |
Oct 17, 2023 | 24.24 | 24.79 | 24.16 | 24.34 | 93,368 | +0.12(+0.49%) |
Oct 16, 2023 | 24.29 | 24.46 | 24.02 | 24.22 | 116,680 | +0.19(+0.78%) |
Oct 13, 2023 | 24.66 | 24.70 | 23.84 | 24.04 | 119,725 | -0.47(-1.93%) |
Oct 12, 2023 | 25.42 | 25.42 | 24.00 | 24.51 | 86,354 | -0.97(-3.79%) |
Oct 11, 2023 | 24.97 | 25.66 | 24.62 | 25.48 | 108,430 | +0.66(+2.66%) |
Oct 10, 2023 | 25.26 | 25.74 | 24.69 | 24.82 | 87,120 | -0.25(-0.98%) |
Oct 09, 2023 | 24.85 | 25.27 | 24.85 | 25.06 | 66,946 | +0.05(+0.20%) |
Oct 06, 2023 | 24.36 | 25.33 | 24.05 | 25.01 | 117,071 | +0.61(+2.51%) |
Oct 05, 2023 | 24.79 | 25.09 | 24.29 | 24.40 | 121,134 | -0.45(-1.83%) |
Oct 04, 2023 | 24.14 | 24.91 | 23.98 | 24.86 | 141,427 | +1.24(+5.26%) |
Oct 03, 2023 | 27.21 | 27.21 | 23.47 | 23.61 | 391,361 | -3.84(-13.98%) |