Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.70 | 24.88 | 24.70 | 24.88 | 19,705 | +0.31(+1.26%) |
Dec 28, 2023 | 24.58 | 24.60 | 24.57 | 24.57 | 4,190 | +0.18(+0.74%) |
Dec 27, 2023 | 24.28 | 24.47 | 24.28 | 24.39 | 12,336 | +0.29(+1.20%) |
Dec 26, 2023 | 24.50 | 24.97 | 23.99 | 24.10 | 18,953 | -0.10(-0.41%) |
Dec 22, 2023 | 24.30 | 24.34 | 24.20 | 24.20 | 6,392 | -0.14(-0.55%) |
Dec 21, 2023 | 24.19 | 24.34 | 24.19 | 24.34 | 25,663 | +0.68(+2.85%) |
Dec 20, 2023 | 23.29 | 23.95 | 23.29 | 23.66 | 10,941 | -0.39(-1.63%) |
Dec 19, 2023 | 24.04 | 24.18 | 24.03 | 24.05 | 10,183 | +0.04(+0.19%) |
Dec 18, 2023 | 23.51 | 24.05 | 23.51 | 24.01 | 24,949 | +0.02(+0.08%) |
Dec 15, 2023 | 23.97 | 24.23 | 23.97 | 23.99 | 15,269 | +0.11(+0.46%) |
Dec 14, 2023 | 23.48 | 24.01 | 23.48 | 23.88 | 11,233 | +0.28(+1.19%) |
Dec 13, 2023 | 22.98 | 23.77 | 22.98 | 23.60 | 15,889 | +0.03(+0.13%) |
Dec 12, 2023 | 23.79 | 23.94 | 23.57 | 23.57 | 40,220 | -0.32(-1.34%) |
Dec 11, 2023 | 23.87 | 23.89 | 23.79 | 23.89 | 37,912 | -0.16(-0.67%) |
Dec 08, 2023 | 24.00 | 24.12 | 24.00 | 24.05 | 9,509 | +0.31(+1.31%) |
Dec 07, 2023 | 23.56 | 24.06 | 23.54 | 23.74 | 31,506 | +0.11(+0.47%) |
Dec 06, 2023 | 23.84 | 23.91 | 23.62 | 23.63 | 13,675 | +0.10(+0.42%) |
Dec 05, 2023 | 23.55 | 23.72 | 23.53 | 23.53 | 16,208 | -0.52(-2.16%) |
Dec 04, 2023 | 24.11 | 24.16 | 24.02 | 24.05 | 14,592 | -0.46(-1.88%) |
Dec 01, 2023 | 24.38 | 24.56 | 24.14 | 24.51 | 13,256 | +0.22(+0.91%) |
Nov 30, 2023 | 24.39 | 24.50 | 24.29 | 24.29 | 51,901 | -0.35(-1.42%) |
Nov 29, 2023 | 24.60 | 24.94 | 24.42 | 24.64 | 7,648 | +0.28(+1.15%) |
Nov 28, 2023 | 24.38 | 24.71 | 24.16 | 24.36 | 16,019 | -0.01(-0.04%) |
Nov 27, 2023 | 24.11 | 24.58 | 24.11 | 24.37 | 11,652 | -0.19(-0.76%) |
Nov 24, 2023 | 24.04 | 24.56 | 24.04 | 24.56 | 2,937 | +0.79(+3.31%) |
Nov 22, 2023 | 23.82 | 23.87 | 23.74 | 23.77 | 6,590 | -0.09(-0.38%) |
Nov 21, 2023 | 24.56 | 24.56 | 23.78 | 23.86 | 16,335 | -0.20(-0.83%) |
Nov 20, 2023 | 23.93 | 24.06 | 23.89 | 24.06 | 10,494 | +0.32(+1.35%) |
Nov 17, 2023 | 23.66 | 23.74 | 23.62 | 23.74 | 9,404 | +0.34(+1.45%) |
Nov 16, 2023 | 23.49 | 23.49 | 23.39 | 23.40 | 7,795 | +0.01(+0.04%) |
Nov 15, 2023 | 23.76 | 23.77 | 23.27 | 23.39 | 13,348 | -0.36(-1.52%) |
Nov 14, 2023 | 23.57 | 23.75 | 23.53 | 23.75 | 36,792 | +0.54(+2.33%) |
Nov 13, 2023 | 23.18 | 23.33 | 23.14 | 23.21 | 67,548 | -0.01(-0.04%) |
Nov 10, 2023 | 23.08 | 23.22 | 23.02 | 23.22 | 13,631 | +0.32(+1.40%) |
Nov 09, 2023 | 23.65 | 23.72 | 22.79 | 22.90 | 30,438 | +0.06(+0.26%) |
Nov 08, 2023 | 23.10 | 23.11 | 22.80 | 22.84 | 35,312 | -0.05(-0.22%) |
Nov 07, 2023 | 22.81 | 22.98 | 22.80 | 22.89 | 17,439 | -0.36(-1.55%) |
Nov 06, 2023 | 24.08 | 24.08 | 23.24 | 23.25 | 27,122 | -0.30(-1.27%) |
Nov 03, 2023 | 23.52 | 23.62 | 23.40 | 23.55 | 38,441 | +0.40(+1.73%) |
Nov 02, 2023 | 23.00 | 23.16 | 22.95 | 23.15 | 21,799 | +0.41(+1.79%) |
Nov 01, 2023 | 22.52 | 22.75 | 22.52 | 22.74 | 26,092 | +0.64(+2.90%) |
Oct 31, 2023 | 22.54 | 22.67 | 22.00 | 22.10 | 340,645 | +0.06(+0.27%) |
Oct 30, 2023 | 21.93 | 22.08 | 21.93 | 22.04 | 29,368 | -0.11(-0.50%) |
Oct 27, 2023 | 21.52 | 22.37 | 21.52 | 22.15 | 43,834 | +0.23(+1.05%) |
Oct 26, 2023 | 22.11 | 22.34 | 21.81 | 21.92 | 38,449 | -0.72(-3.18%) |
Oct 25, 2023 | 22.40 | 22.65 | 22.06 | 22.64 | 43,972 | +0.32(+1.43%) |
Oct 24, 2023 | 22.35 | 22.35 | 22.10 | 22.32 | 125,325 | +0.54(+2.48%) |
Oct 23, 2023 | 21.66 | 21.80 | 21.64 | 21.78 | 27,623 | +0.21(+0.97%) |
Oct 20, 2023 | 22.17 | 22.17 | 21.53 | 21.57 | 29,252 | +0.05(+0.23%) |
Oct 19, 2023 | 21.54 | 21.62 | 21.43 | 21.52 | 43,435 | +0.05(+0.23%) |
Oct 18, 2023 | 21.83 | 21.83 | 21.46 | 21.47 | 16,226 | -0.59(-2.67%) |
Oct 17, 2023 | 22.04 | 22.09 | 21.95 | 22.06 | 63,502 | +0.05(+0.23%) |
Oct 16, 2023 | 21.92 | 22.02 | 21.91 | 22.01 | 28,443 | +0.01(+0.05%) |
Oct 13, 2023 | 22.74 | 22.74 | 21.65 | 22.00 | 15,673 | -0.11(-0.50%) |
Oct 12, 2023 | 22.67 | 22.67 | 21.90 | 22.11 | 30,152 | -0.52(-2.30%) |
Oct 11, 2023 | 22.24 | 23.31 | 22.24 | 22.63 | 20,057 | -0.18(-0.79%) |
Oct 10, 2023 | 23.32 | 23.32 | 22.81 | 22.81 | 45,378 | +0.10(+0.44%) |
Oct 09, 2023 | 23.10 | 23.10 | 22.56 | 22.71 | 38,366 | +0.03(+0.13%) |
Oct 06, 2023 | 22.57 | 22.69 | 22.54 | 22.68 | 44,113 | +0.07(+0.31%) |
Oct 05, 2023 | 22.64 | 23.08 | 22.52 | 22.61 | 43,825 | +0.44(+1.98%) |
Oct 04, 2023 | 22.69 | 22.69 | 22.05 | 22.17 | 43,532 | -0.29(-1.31%) |
Oct 03, 2023 | 22.51 | 22.53 | 22.37 | 22.46 | 40,800 | -0.68(-2.96%) |