Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.43 | 26.82 | 25.89 | 26.06 | 195,062 | -0.49(-1.85%) |
Dec 28, 2023 | 26.39 | 26.73 | 26.05 | 26.55 | 133,220 | +0.05(+0.19%) |
Dec 27, 2023 | 26.57 | 26.80 | 26.32 | 26.50 | 92,670 | +0.05(+0.19%) |
Dec 26, 2023 | 25.78 | 26.62 | 25.78 | 26.45 | 91,732 | +0.68(+2.64%) |
Dec 22, 2023 | 25.93 | 26.30 | 25.58 | 25.77 | 85,355 | +0.12(+0.47%) |
Dec 21, 2023 | 25.53 | 26.01 | 25.34 | 25.65 | 95,707 | +0.57(+2.27%) |
Dec 20, 2023 | 25.05 | 26.50 | 24.87 | 25.08 | 273,930 | -0.08(-0.32%) |
Dec 19, 2023 | 24.83 | 25.43 | 24.72 | 25.16 | 113,971 | +0.41(+1.66%) |
Dec 18, 2023 | 25.15 | 25.15 | 24.59 | 24.75 | 149,823 | -0.12(-0.48%) |
Dec 15, 2023 | 25.80 | 25.86 | 24.82 | 24.87 | 913,761 | -0.55(-2.16%) |
Dec 14, 2023 | 24.79 | 25.58 | 24.79 | 25.42 | 197,462 | +1.02(+4.18%) |
Dec 13, 2023 | 23.26 | 24.44 | 23.08 | 24.40 | 151,009 | +0.94(+4.01%) |
Dec 12, 2023 | 23.03 | 23.63 | 22.88 | 23.46 | 157,945 | +0.44(+1.91%) |
Dec 11, 2023 | 22.70 | 23.19 | 22.70 | 23.02 | 116,539 | +0.30(+1.32%) |
Dec 08, 2023 | 22.47 | 23.08 | 22.37 | 22.72 | 140,690 | +0.11(+0.49%) |
Dec 07, 2023 | 22.17 | 22.70 | 21.92 | 22.61 | 127,413 | +0.66(+3.01%) |
Dec 06, 2023 | 21.99 | 22.50 | 21.83 | 21.95 | 93,975 | +0.27(+1.25%) |
Dec 05, 2023 | 22.07 | 22.33 | 21.62 | 21.68 | 93,132 | -0.55(-2.47%) |
Dec 04, 2023 | 21.70 | 22.25 | 21.58 | 22.23 | 106,504 | +0.49(+2.25%) |
Dec 01, 2023 | 21.30 | 21.99 | 21.08 | 21.74 | 96,247 | +0.35(+1.64%) |
Nov 30, 2023 | 22.00 | 22.00 | 21.27 | 21.39 | 122,908 | -0.48(-2.19%) |
Nov 29, 2023 | 21.88 | 22.67 | 21.66 | 21.87 | 191,055 | +0.37(+1.72%) |
Nov 28, 2023 | 21.63 | 21.80 | 21.21 | 21.50 | 107,936 | -0.13(-0.60%) |
Nov 27, 2023 | 22.20 | 22.28 | 21.58 | 21.63 | 204,263 | -0.57(-2.57%) |
Nov 24, 2023 | 21.81 | 22.26 | 21.81 | 22.20 | 38,842 | +0.21(+0.95%) |
Nov 22, 2023 | 22.08 | 22.40 | 21.76 | 21.99 | 75,825 | +0.18(+0.83%) |
Nov 21, 2023 | 22.20 | 22.20 | 21.71 | 21.81 | 104,795 | -0.67(-2.98%) |
Nov 20, 2023 | 22.53 | 22.84 | 22.25 | 22.48 | 103,121 | +0.06(+0.27%) |
Nov 17, 2023 | 22.34 | 22.46 | 21.93 | 22.42 | 123,575 | +0.36(+1.63%) |
Nov 16, 2023 | 22.38 | 22.38 | 21.85 | 22.06 | 103,202 | -0.47(-2.09%) |
Nov 15, 2023 | 22.63 | 23.25 | 22.44 | 22.53 | 109,706 | -0.17(-0.75%) |
Nov 14, 2023 | 21.63 | 22.78 | 21.60 | 22.70 | 203,114 | +1.75(+8.35%) |
Nov 13, 2023 | 20.85 | 21.02 | 20.64 | 20.95 | 126,924 | -0.03(-0.14%) |
Nov 10, 2023 | 20.56 | 21.23 | 20.03 | 20.98 | 185,495 | +0.53(+2.59%) |
Nov 09, 2023 | 21.53 | 21.83 | 20.41 | 20.45 | 177,955 | -0.76(-3.58%) |
Nov 08, 2023 | 21.48 | 21.78 | 20.86 | 21.21 | 165,448 | -0.32(-1.49%) |
Nov 07, 2023 | 24.79 | 24.79 | 21.25 | 21.53 | 394,348 | -3.91(-15.37%) |
Nov 06, 2023 | 25.87 | 25.87 | 25.11 | 25.44 | 110,845 | -0.37(-1.43%) |
Nov 03, 2023 | 25.23 | 26.09 | 25.23 | 25.81 | 98,799 | +0.96(+3.86%) |
Nov 02, 2023 | 24.34 | 24.91 | 24.07 | 24.85 | 98,782 | +1.09(+4.59%) |
Nov 01, 2023 | 23.64 | 23.77 | 23.02 | 23.76 | 103,256 | +0.04(+0.17%) |
Oct 31, 2023 | 23.51 | 23.95 | 23.23 | 23.72 | 97,937 | +0.25(+1.07%) |
Oct 30, 2023 | 24.12 | 24.12 | 22.73 | 23.47 | 216,409 | -0.54(-2.25%) |
Oct 27, 2023 | 24.83 | 24.83 | 23.84 | 24.01 | 256,174 | -0.70(-2.83%) |
Oct 26, 2023 | 25.04 | 25.28 | 24.57 | 24.71 | 174,507 | -0.31(-1.24%) |
Oct 25, 2023 | 25.46 | 25.46 | 24.79 | 25.02 | 114,751 | -0.83(-3.21%) |
Oct 24, 2023 | 25.57 | 25.92 | 25.36 | 25.85 | 109,173 | +0.43(+1.69%) |
Oct 23, 2023 | 25.91 | 26.00 | 25.26 | 25.42 | 153,421 | -0.69(-2.64%) |
Oct 20, 2023 | 26.86 | 27.14 | 25.93 | 26.11 | 206,022 | -0.62(-2.32%) |
Oct 19, 2023 | 27.26 | 28.14 | 26.66 | 26.73 | 219,573 | -0.20(-0.74%) |
Oct 18, 2023 | 27.69 | 27.86 | 26.88 | 26.93 | 116,697 | -1.31(-4.64%) |
Oct 17, 2023 | 27.76 | 28.66 | 27.23 | 28.24 | 152,642 | +0.08(+0.28%) |
Oct 16, 2023 | 27.37 | 28.20 | 27.24 | 28.16 | 172,423 | +0.79(+2.89%) |
Oct 13, 2023 | 29.21 | 29.52 | 27.13 | 27.37 | 144,117 | -1.98(-6.75%) |
Oct 12, 2023 | 29.66 | 29.79 | 29.16 | 29.35 | 86,088 | -0.47(-1.58%) |
Oct 11, 2023 | 29.61 | 29.86 | 29.41 | 29.82 | 64,031 | +0.23(+0.78%) |
Oct 10, 2023 | 29.17 | 29.96 | 29.02 | 29.59 | 68,935 | +0.56(+1.93%) |
Oct 09, 2023 | 29.00 | 29.26 | 28.67 | 29.03 | 95,235 | -0.44(-1.49%) |
Oct 06, 2023 | 28.93 | 29.59 | 28.68 | 29.47 | 65,772 | +0.48(+1.66%) |
Oct 05, 2023 | 29.13 | 29.13 | 28.47 | 28.99 | 131,897 | -0.04(-0.14%) |
Oct 04, 2023 | 29.28 | 29.47 | 28.95 | 29.03 | 70,151 | -0.15(-0.51%) |
Oct 03, 2023 | 29.56 | 29.85 | 29.06 | 29.18 | 62,925 | -0.51(-1.72%) |