Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.77 | 25.85 | 25.09 | 25.15 | 332,057 | -0.79(-3.06%) |
Dec 28, 2023 | 25.95 | 26.21 | 25.81 | 25.94 | 282,160 | -0.20(-0.76%) |
Dec 27, 2023 | 26.52 | 26.61 | 26.06 | 26.14 | 238,043 | -0.37(-1.39%) |
Dec 26, 2023 | 26.22 | 26.72 | 25.92 | 26.51 | 322,373 | +0.32(+1.21%) |
Dec 22, 2023 | 26.41 | 26.76 | 26.05 | 26.19 | 310,775 | -0.07(-0.26%) |
Dec 21, 2023 | 26.14 | 26.41 | 25.84 | 26.26 | 515,363 | +0.54(+2.08%) |
Dec 20, 2023 | 26.05 | 26.62 | 25.60 | 25.72 | 476,256 | -0.45(-1.71%) |
Dec 19, 2023 | 26.54 | 26.92 | 25.50 | 26.17 | 624,296 | -0.09(-0.34%) |
Dec 18, 2023 | 26.08 | 26.64 | 25.82 | 26.26 | 529,682 | +0.28(+1.07%) |
Dec 15, 2023 | 25.76 | 26.13 | 25.53 | 25.98 | 1,119,410 | +0.32(+1.24%) |
Dec 14, 2023 | 25.20 | 27.06 | 25.02 | 25.66 | 698,774 | +1.13(+4.62%) |
Dec 13, 2023 | 23.72 | 24.57 | 23.09 | 24.53 | 612,128 | +0.75(+3.17%) |
Dec 12, 2023 | 24.25 | 24.26 | 23.63 | 23.78 | 380,508 | -0.57(-2.33%) |
Dec 11, 2023 | 24.27 | 24.64 | 24.18 | 24.34 | 334,710 | -0.09(-0.37%) |
Dec 08, 2023 | 24.17 | 24.83 | 24.17 | 24.43 | 213,944 | +0.18(+0.74%) |
Dec 07, 2023 | 24.32 | 24.54 | 23.98 | 24.25 | 362,816 | +0.14(+0.57%) |
Dec 06, 2023 | 24.13 | 25.13 | 23.88 | 24.12 | 508,244 | +0.30(+1.24%) |
Dec 05, 2023 | 24.38 | 24.65 | 23.54 | 23.82 | 371,409 | -0.78(-3.17%) |
Dec 04, 2023 | 24.69 | 24.99 | 24.02 | 24.60 | 619,419 | -0.39(-1.58%) |
Dec 01, 2023 | 23.88 | 25.05 | 23.65 | 24.99 | 526,331 | +1.03(+4.28%) |
Nov 30, 2023 | 24.33 | 24.58 | 23.79 | 23.97 | 380,652 | -0.38(-1.54%) |
Nov 29, 2023 | 24.47 | 24.79 | 24.13 | 24.34 | 290,176 | +0.15(+0.61%) |
Nov 28, 2023 | 24.25 | 24.46 | 23.79 | 24.19 | 251,328 | +0.04(+0.16%) |
Nov 27, 2023 | 24.76 | 24.76 | 24.05 | 24.16 | 332,316 | -0.74(-2.97%) |
Nov 24, 2023 | 24.95 | 25.37 | 24.80 | 24.90 | 127,408 | -0.25(-0.98%) |
Nov 22, 2023 | 25.15 | 25.48 | 24.87 | 25.14 | 298,709 | +0.05(+0.20%) |
Nov 21, 2023 | 24.70 | 25.73 | 24.58 | 25.09 | 415,688 | +0.10(+0.39%) |
Nov 20, 2023 | 23.96 | 25.11 | 23.70 | 24.99 | 613,529 | +1.63(+6.97%) |
Nov 17, 2023 | 23.59 | 24.39 | 22.51 | 23.37 | 829,177 | -1.01(-4.13%) |
Nov 16, 2023 | 25.20 | 25.52 | 24.32 | 24.37 | 398,650 | -1.15(-4.49%) |
Nov 15, 2023 | 24.94 | 25.89 | 24.94 | 25.52 | 254,555 | +0.66(+2.66%) |
Nov 14, 2023 | 24.27 | 25.21 | 24.27 | 24.86 | 490,653 | +1.54(+6.60%) |
Nov 13, 2023 | 23.51 | 23.71 | 23.06 | 23.32 | 368,679 | -0.32(-1.34%) |
Nov 10, 2023 | 23.58 | 23.80 | 23.10 | 23.63 | 388,937 | +0.07(+0.29%) |
Nov 09, 2023 | 23.85 | 24.32 | 23.53 | 23.56 | 346,744 | -0.09(-0.38%) |
Nov 08, 2023 | 23.90 | 24.02 | 23.42 | 23.65 | 287,569 | -0.38(-1.60%) |
Nov 07, 2023 | 24.02 | 24.18 | 23.64 | 24.04 | 269,669 | -0.25(-1.02%) |
Nov 06, 2023 | 24.48 | 24.68 | 24.04 | 24.28 | 393,068 | -0.27(-1.09%) |
Nov 03, 2023 | 24.53 | 25.49 | 24.43 | 24.55 | 529,027 | +0.68(+2.85%) |
Nov 02, 2023 | 25.22 | 25.48 | 23.37 | 23.87 | 982,276 | -1.08(-4.31%) |
Nov 01, 2023 | 24.09 | 24.97 | 23.60 | 24.95 | 319,302 | +0.62(+2.56%) |
Oct 31, 2023 | 24.35 | 24.56 | 23.95 | 24.32 | 465,616 | +0.03(+0.12%) |
Oct 30, 2023 | 24.49 | 24.82 | 23.90 | 24.29 | 367,256 | +0.17(+0.70%) |
Oct 27, 2023 | 24.26 | 24.30 | 23.64 | 24.13 | 346,661 | -0.08(-0.33%) |
Oct 26, 2023 | 23.99 | 24.67 | 23.99 | 24.20 | 240,736 | +0.23(+0.95%) |
Oct 25, 2023 | 24.53 | 24.71 | 23.74 | 23.98 | 433,962 | -0.76(-3.07%) |
Oct 24, 2023 | 25.55 | 25.72 | 24.66 | 24.74 | 269,520 | -0.70(-2.76%) |
Oct 23, 2023 | 26.17 | 26.46 | 25.44 | 25.44 | 446,855 | -1.00(-3.77%) |
Oct 20, 2023 | 26.66 | 26.80 | 26.38 | 26.44 | 341,990 | -0.29(-1.07%) |
Oct 19, 2023 | 27.06 | 27.38 | 26.70 | 26.72 | 268,017 | -0.42(-1.56%) |
Oct 18, 2023 | 28.03 | 28.03 | 26.93 | 27.15 | 212,223 | -1.08(-3.81%) |
Oct 17, 2023 | 27.17 | 28.33 | 27.17 | 28.22 | 338,654 | +0.71(+2.58%) |
Oct 16, 2023 | 27.27 | 28.03 | 27.06 | 27.51 | 297,133 | +0.59(+2.20%) |
Oct 13, 2023 | 27.10 | 27.14 | 26.58 | 26.92 | 253,948 | -0.03(-0.11%) |
Oct 12, 2023 | 27.30 | 27.30 | 26.49 | 26.95 | 243,342 | -0.27(-0.98%) |
Oct 11, 2023 | 27.04 | 27.25 | 26.72 | 27.22 | 169,683 | +0.24(+0.88%) |
Oct 10, 2023 | 26.91 | 27.40 | 26.85 | 26.98 | 226,667 | +0.12(+0.44%) |
Oct 09, 2023 | 26.34 | 27.17 | 26.25 | 26.86 | 328,359 | +0.31(+1.15%) |
Oct 06, 2023 | 25.82 | 26.70 | 25.69 | 26.55 | 229,671 | +0.67(+2.59%) |
Oct 05, 2023 | 26.16 | 26.43 | 25.51 | 25.88 | 297,175 | -0.44(-1.69%) |
Oct 04, 2023 | 26.49 | 26.53 | 25.90 | 26.33 | 269,376 | -0.28(-1.04%) |
Oct 03, 2023 | 26.37 | 26.80 | 26.31 | 26.60 | 326,880 | -0.17(-0.63%) |