Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.01 | 27.15 | 27.00 | 27.09 | 151,809 | +0.10(+0.37%) |
Dec 28, 2023 | 26.82 | 27.15 | 26.77 | 26.99 | 107,998 | -0.03(-0.11%) |
Dec 27, 2023 | 26.83 | 27.02 | 26.78 | 27.02 | 68,470 | +0.28(+1.04%) |
Dec 26, 2023 | 26.80 | 26.80 | 26.46 | 26.74 | 77,822 | +0.01(+0.04%) |
Dec 22, 2023 | 26.78 | 26.80 | 26.66 | 26.73 | 116,981 | +0.02(+0.07%) |
Dec 21, 2023 | 26.51 | 26.72 | 26.46 | 26.71 | 277,748 | +0.43(+1.62%) |
Dec 20, 2023 | 26.50 | 26.60 | 26.25 | 26.28 | 105,202 | -0.12(-0.45%) |
Dec 19, 2023 | 26.36 | 26.48 | 26.36 | 26.40 | 58,096 | +0.13(+0.49%) |
Dec 18, 2023 | 26.43 | 26.47 | 26.21 | 26.27 | 87,003 | -0.09(-0.35%) |
Dec 15, 2023 | 26.81 | 26.81 | 26.34 | 26.36 | 55,195 | -0.43(-1.59%) |
Dec 14, 2023 | 26.60 | 26.90 | 26.53 | 26.79 | 159,323 | +0.78(+3.00%) |
Dec 13, 2023 | 25.41 | 26.04 | 25.36 | 26.01 | 104,615 | +0.58(+2.29%) |
Dec 12, 2023 | 25.34 | 25.43 | 25.14 | 25.43 | 82,015 | -0.03(-0.12%) |
Dec 11, 2023 | 25.41 | 25.49 | 25.32 | 25.46 | 58,671 | +0.04(+0.16%) |
Dec 08, 2023 | 25.31 | 25.46 | 25.28 | 25.42 | 34,842 | -0.12(-0.46%) |
Dec 07, 2023 | 25.39 | 25.61 | 25.32 | 25.53 | 205,097 | +0.27(+1.06%) |
Dec 06, 2023 | 25.48 | 25.51 | 25.20 | 25.27 | 157,805 | +0.13(+0.51%) |
Dec 05, 2023 | 25.17 | 25.22 | 24.97 | 25.14 | 97,104 | +0.03(+0.12%) |
Dec 04, 2023 | 25.10 | 25.19 | 24.87 | 25.11 | 100,215 | -0.08(-0.31%) |
Dec 01, 2023 | 24.77 | 25.26 | 24.71 | 25.19 | 104,932 | +0.33(+1.31%) |
Nov 30, 2023 | 24.93 | 24.93 | 24.76 | 24.86 | 32,867 | -0.02(-0.08%) |
Nov 29, 2023 | 24.91 | 25.07 | 24.82 | 24.88 | 104,132 | +0.05(+0.20%) |
Nov 28, 2023 | 24.73 | 24.85 | 24.63 | 24.83 | 88,063 | +0.07(+0.28%) |
Nov 27, 2023 | 24.76 | 24.86 | 24.69 | 24.76 | 52,082 | +0.00(+0.00%) |
Nov 24, 2023 | 24.65 | 24.80 | 24.61 | 24.76 | 22,896 | +0.13(+0.52%) |
Nov 22, 2023 | 24.71 | 24.88 | 24.56 | 24.63 | 25,116 | -0.01(-0.04%) |
Nov 21, 2023 | 24.75 | 24.78 | 24.60 | 24.64 | 209,325 | -0.14(-0.56%) |
Nov 20, 2023 | 24.60 | 24.86 | 24.60 | 24.78 | 58,871 | +0.17(+0.68%) |
Nov 17, 2023 | 24.55 | 24.67 | 24.53 | 24.61 | 65,744 | +0.21(+0.85%) |
Nov 16, 2023 | 24.51 | 24.60 | 24.35 | 24.41 | 51,204 | -0.14(-0.56%) |
Nov 15, 2023 | 24.67 | 24.70 | 24.53 | 24.55 | 46,759 | +0.02(+0.08%) |
Nov 14, 2023 | 24.14 | 24.60 | 24.12 | 24.53 | 170,140 | +1.00(+4.24%) |
Nov 13, 2023 | 23.35 | 23.56 | 23.32 | 23.53 | 163,576 | -0.01(-0.04%) |
Nov 10, 2023 | 23.50 | 23.62 | 23.32 | 23.54 | 129,809 | +0.09(+0.38%) |
Nov 09, 2023 | 23.76 | 23.81 | 23.40 | 23.45 | 93,528 | -0.09(-0.38%) |
Nov 08, 2023 | 23.59 | 23.67 | 23.52 | 23.54 | 100,104 | -0.12(-0.50%) |
Nov 07, 2023 | 23.73 | 23.75 | 23.62 | 23.66 | 79,720 | -0.22(-0.91%) |
Nov 06, 2023 | 24.04 | 24.04 | 23.83 | 23.87 | 535,730 | -0.43(-1.75%) |
Nov 03, 2023 | 24.06 | 24.39 | 24.01 | 24.30 | 91,428 | +0.61(+2.59%) |
Nov 02, 2023 | 23.56 | 23.70 | 23.40 | 23.69 | 126,610 | +0.79(+3.45%) |
Nov 01, 2023 | 22.63 | 22.89 | 22.58 | 22.89 | 71,002 | +0.22(+0.96%) |
Oct 31, 2023 | 22.47 | 22.69 | 22.47 | 22.68 | 54,058 | +0.23(+1.01%) |
Oct 30, 2023 | 22.60 | 22.64 | 22.38 | 22.45 | 82,420 | +0.10(+0.44%) |
Oct 27, 2023 | 22.44 | 22.55 | 22.35 | 22.35 | 53,351 | +0.01(+0.06%) |
Oct 26, 2023 | 22.33 | 22.42 | 22.26 | 22.34 | 67,521 | -0.03(-0.14%) |
Oct 25, 2023 | 22.55 | 22.55 | 22.33 | 22.37 | 72,326 | -0.31(-1.35%) |
Oct 24, 2023 | 22.58 | 22.76 | 22.51 | 22.68 | 85,617 | +0.18(+0.79%) |
Oct 23, 2023 | 22.38 | 22.63 | 22.31 | 22.50 | 33,833 | -0.04(-0.18%) |
Oct 20, 2023 | 22.57 | 22.65 | 22.48 | 22.54 | 60,440 | -0.07(-0.31%) |
Oct 19, 2023 | 22.84 | 22.85 | 22.56 | 22.61 | 55,806 | -0.25(-1.08%) |
Oct 18, 2023 | 23.10 | 23.11 | 22.82 | 22.86 | 70,282 | -0.49(-2.12%) |
Oct 17, 2023 | 23.24 | 23.45 | 22.94 | 23.35 | 30,649 | +0.07(+0.30%) |
Oct 16, 2023 | 23.20 | 23.33 | 23.11 | 23.28 | 82,352 | +0.06(+0.26%) |
Oct 13, 2023 | 23.33 | 23.33 | 23.10 | 23.22 | 38,513 | -0.25(-1.05%) |
Oct 12, 2023 | 23.69 | 23.69 | 23.31 | 23.47 | 112,787 | -0.22(-0.92%) |
Oct 11, 2023 | 23.73 | 23.81 | 23.60 | 23.69 | 32,904 | +0.05(+0.21%) |
Oct 10, 2023 | 23.52 | 23.74 | 23.40 | 23.64 | 65,995 | +0.32(+1.36%) |
Oct 09, 2023 | 23.16 | 23.39 | 23.15 | 23.32 | 38,236 | +0.00(+0.00%) |
Oct 06, 2023 | 23.06 | 23.35 | 22.94 | 23.32 | 33,115 | +0.19(+0.81%) |
Oct 05, 2023 | 23.03 | 23.20 | 22.93 | 23.13 | 582,916 | +0.29(+1.25%) |
Oct 04, 2023 | 22.82 | 22.87 | 22.65 | 22.85 | 210,299 | +0.01(+0.04%) |
Oct 03, 2023 | 22.94 | 22.97 | 22.76 | 22.84 | 200,428 | -0.29(-1.24%) |