Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2023 | 24.02 | 1,806 | +0.27(+1.14%) | |||
Dec 22, 2023 | 23.75 | 51 | +0.37(+1.58%) | |||
Dec 21, 2023 | 23.52 | 23.52 | 23.38 | 23.38 | 4,585 | -0.18(-0.75%) |
Dec 20, 2023 | 22.45 | 23.56 | 22.45 | 23.56 | 7,066 | -0.04(-0.19%) |
Dec 19, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 7,073 | +0.07(+0.30%) |
Dec 18, 2023 | 23.66 | 23.66 | 23.46 | 23.53 | 3,081 | -0.25(-1.07%) |
Dec 15, 2023 | 23.84 | 23.84 | 23.79 | 23.79 | 11,668 | -0.06(-0.24%) |
Dec 14, 2023 | 24.00 | 24.08 | 23.84 | 23.84 | 9,888 | +0.04(+0.18%) |
Dec 13, 2023 | 23.10 | 23.80 | 23.10 | 23.80 | 4,974 | +0.97(+4.25%) |
Dec 12, 2023 | 22.88 | 22.91 | 22.83 | 22.83 | 8,424 | -0.18(-0.80%) |
Dec 11, 2023 | 23.06 | 23.06 | 23.02 | 23.02 | 4,103 | -0.23(-1.01%) |
Dec 08, 2023 | 23.19 | 23.25 | 23.19 | 23.25 | 790 | +0.00(+0.00%) |
Dec 07, 2023 | 23.15 | 23.25 | 23.07 | 23.25 | 46,402 | +0.27(+1.17%) |
Dec 06, 2023 | 22.70 | 22.99 | 22.70 | 22.98 | 4,725 | +0.55(+2.43%) |
Dec 05, 2023 | 22.66 | 22.76 | 22.43 | 22.43 | 5,076 | -0.35(-1.53%) |
Dec 04, 2023 | 22.86 | 22.86 | 22.77 | 22.78 | 2,947 | +0.53(+2.40%) |
Nov 29, 2023 | 22.25 | 3,818 | -0.24(-1.08%) | |||
Nov 28, 2023 | 22.73 | 22.73 | 22.49 | 22.49 | 4,326 | -0.08(-0.34%) |
Nov 27, 2023 | 22.43 | 22.61 | 22.43 | 22.57 | 5,541 | +0.03(+0.13%) |
Nov 24, 2023 | 22.05 | 22.54 | 22.05 | 22.54 | 4,475 | +0.08(+0.36%) |
Nov 22, 2023 | 22.47 | 22.47 | 22.46 | 22.46 | 474 | +0.11(+0.49%) |
Nov 21, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 1,669 | -0.35(-1.54%) |
Nov 20, 2023 | 22.83 | 22.83 | 22.70 | 22.70 | 3,206 | -0.12(-0.55%) |
Nov 16, 2023 | 22.82 | 2,145 | -0.41(-1.74%) | |||
Nov 15, 2023 | 23.10 | 23.23 | 23.10 | 23.23 | 2,655 | +0.41(+1.80%) |
Nov 14, 2023 | 22.86 | 22.86 | 22.82 | 22.82 | 3,178 | +0.77(+3.49%) |
Nov 13, 2023 | 21.67 | 22.19 | 21.67 | 22.05 | 7,155 | -0.11(-0.50%) |
Nov 10, 2023 | 22.25 | 22.25 | 22.16 | 22.16 | 5,619 | -0.09(-0.38%) |
Nov 09, 2023 | 22.17 | 22.37 | 22.17 | 22.25 | 1,882 | +0.10(+0.43%) |
Nov 08, 2023 | 22.05 | 22.20 | 22.05 | 22.15 | 4,807 | -0.21(-0.93%) |
Nov 07, 2023 | 22.92 | 22.92 | 22.36 | 22.36 | 404 | -0.56(-2.45%) |
Nov 06, 2023 | 22.91 | 23.05 | 22.91 | 22.92 | 36,148 | -0.04(-0.16%) |
Nov 03, 2023 | 22.62 | 22.95 | 22.62 | 22.95 | 13,622 | +0.52(+2.34%) |
Nov 02, 2023 | 22.45 | 22.45 | 21.28 | 22.43 | 2,179 | +1.31(+6.20%) |
Nov 01, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 31,148 | -0.11(-0.52%) |
Oct 31, 2023 | 21.24 | 21.25 | 21.23 | 21.23 | 7,023 | -0.17(-0.79%) |
Oct 30, 2023 | 21.33 | 21.40 | 21.22 | 21.40 | 6,639 | +0.11(+0.54%) |
Oct 26, 2023 | 21.29 | 3,107 | +0.38(+1.80%) | |||
Oct 25, 2023 | 21.00 | 21.00 | 20.91 | 20.91 | 14,464 | -0.14(-0.66%) |
Oct 24, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 1,766 | -0.11(-0.50%) |
Oct 23, 2023 | 20.70 | 21.28 | 20.70 | 21.16 | 13,808 | +0.16(+0.74%) |
Oct 20, 2023 | 21.00 | 21.37 | 21.00 | 21.00 | 2,418 | -0.32(-1.50%) |
Oct 19, 2023 | 21.25 | 21.43 | 21.25 | 21.32 | 5,567 | -0.17(-0.80%) |
Oct 18, 2023 | 21.60 | 21.60 | 21.49 | 21.49 | 10,796 | -0.20(-0.90%) |
Oct 17, 2023 | 21.69 | 21.90 | 21.65 | 21.69 | 10,527 | -0.17(-0.79%) |
Oct 16, 2023 | 21.79 | 21.88 | 21.79 | 21.86 | 52,439 | -0.13(-0.59%) |
Oct 13, 2023 | 22.09 | 22.09 | 21.99 | 21.99 | 266 | +0.40(+1.85%) |
Oct 12, 2023 | 21.01 | 22.03 | 21.01 | 21.59 | 6,286 | -0.48(-2.17%) |
Oct 11, 2023 | 22.05 | 22.07 | 22.05 | 22.07 | 26,684 | +0.23(+1.05%) |
Oct 10, 2023 | 21.75 | 21.84 | 21.75 | 21.84 | 32,299 | +0.40(+1.87%) |
Oct 06, 2023 | 21.44 | 52 | +0.03(+0.13%) | |||
Oct 05, 2023 | 21.09 | 21.41 | 21.09 | 21.41 | 8,879 | +0.49(+2.34%) |
Oct 04, 2023 | 20.78 | 20.92 | 20.65 | 20.92 | 25,657 | +0.18(+0.84%) |
Oct 03, 2023 | 20.75 | 20.93 | 20.75 | 20.75 | 1,756 | -0.15(-0.74%) |