Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.89 | 29.06 | 28.27 | 28.30 | 331,599 | -0.78(-2.67%) |
Dec 28, 2023 | 28.88 | 29.22 | 28.78 | 29.07 | 232,018 | -0.03(-0.10%) |
Dec 27, 2023 | 29.07 | 29.24 | 28.58 | 29.10 | 283,216 | +0.14(+0.47%) |
Dec 26, 2023 | 28.68 | 29.20 | 28.54 | 28.97 | 335,872 | +0.56(+1.98%) |
Dec 22, 2023 | 28.35 | 28.83 | 27.72 | 28.40 | 341,114 | +0.26(+0.93%) |
Dec 21, 2023 | 28.03 | 28.23 | 27.27 | 28.14 | 442,992 | +0.43(+1.54%) |
Dec 20, 2023 | 28.44 | 28.92 | 27.69 | 27.71 | 867,604 | -0.71(-2.50%) |
Dec 19, 2023 | 28.37 | 28.91 | 28.17 | 28.42 | 785,188 | +0.17(+0.58%) |
Dec 18, 2023 | 28.43 | 28.83 | 28.14 | 28.26 | 681,080 | -0.17(-0.62%) |
Dec 15, 2023 | 28.72 | 29.29 | 27.45 | 28.43 | 1,672,978 | -0.29(-1.02%) |
Dec 14, 2023 | 28.39 | 29.27 | 28.14 | 28.72 | 749,404 | +1.34(+4.90%) |
Dec 13, 2023 | 25.62 | 27.48 | 25.30 | 27.38 | 718,782 | +1.88(+7.36%) |
Dec 12, 2023 | 25.41 | 25.63 | 25.24 | 25.51 | 498,481 | -0.04(-0.15%) |
Dec 11, 2023 | 25.61 | 25.92 | 25.40 | 25.55 | 485,334 | -0.09(-0.34%) |
Dec 08, 2023 | 25.46 | 25.72 | 25.10 | 25.63 | 659,369 | +0.35(+1.38%) |
Dec 07, 2023 | 24.82 | 25.28 | 24.50 | 25.28 | 595,325 | +0.76(+3.09%) |
Dec 06, 2023 | 24.86 | 25.60 | 24.45 | 24.53 | 824,141 | +0.07(+0.28%) |
Dec 05, 2023 | 24.24 | 24.58 | 23.43 | 24.46 | 521,195 | +0.01(+0.04%) |
Dec 04, 2023 | 23.35 | 24.52 | 23.35 | 24.45 | 689,561 | +0.76(+3.20%) |
Dec 01, 2023 | 21.81 | 23.71 | 21.51 | 23.69 | 642,993 | +1.80(+8.21%) |
Nov 30, 2023 | 21.96 | 22.24 | 21.73 | 21.89 | 483,817 | -0.07(-0.31%) |
Nov 29, 2023 | 21.94 | 22.32 | 21.83 | 21.96 | 463,494 | +0.31(+1.44%) |
Nov 28, 2023 | 21.92 | 21.92 | 21.46 | 21.65 | 363,831 | -0.37(-1.68%) |
Nov 27, 2023 | 22.03 | 22.12 | 21.75 | 22.02 | 319,144 | -0.14(-0.61%) |
Nov 24, 2023 | 22.56 | 22.59 | 22.14 | 22.15 | 198,966 | -0.33(-1.47%) |
Nov 22, 2023 | 22.71 | 22.91 | 22.35 | 22.48 | 475,807 | +0.08(+0.35%) |
Nov 21, 2023 | 22.96 | 22.96 | 22.30 | 22.41 | 560,187 | -0.15(-0.65%) |
Nov 20, 2023 | 22.04 | 22.69 | 21.97 | 22.55 | 584,336 | +0.72(+3.29%) |
Nov 17, 2023 | 21.93 | 22.28 | 21.59 | 21.83 | 637,866 | +0.17(+0.81%) |
Nov 16, 2023 | 21.77 | 21.90 | 21.28 | 21.66 | 434,567 | -0.07(-0.31%) |
Nov 15, 2023 | 21.69 | 22.03 | 21.54 | 21.73 | 567,988 | -0.02(-0.09%) |
Nov 14, 2023 | 20.54 | 22.17 | 20.54 | 21.75 | 914,154 | +2.15(+10.96%) |
Nov 13, 2023 | 18.98 | 19.65 | 18.78 | 19.60 | 445,053 | +0.47(+2.44%) |
Nov 10, 2023 | 19.34 | 19.57 | 18.98 | 19.13 | 541,740 | -0.09(-0.46%) |
Nov 09, 2023 | 19.66 | 19.78 | 19.04 | 19.22 | 480,037 | -0.39(-1.98%) |
Nov 08, 2023 | 20.22 | 20.36 | 19.49 | 19.61 | 479,945 | -0.52(-2.56%) |
Nov 07, 2023 | 20.39 | 20.45 | 20.10 | 20.12 | 639,480 | -0.28(-1.38%) |
Nov 06, 2023 | 20.54 | 21.01 | 20.35 | 20.40 | 554,227 | -0.34(-1.64%) |
Nov 03, 2023 | 20.53 | 20.97 | 20.41 | 20.74 | 510,204 | +0.83(+4.15%) |
Nov 02, 2023 | 18.95 | 19.96 | 18.95 | 19.92 | 625,638 | +1.13(+6.00%) |
Nov 01, 2023 | 18.11 | 18.82 | 17.78 | 18.79 | 697,751 | +0.63(+3.47%) |
Oct 31, 2023 | 18.11 | 18.42 | 18.04 | 18.16 | 640,377 | +0.05(+0.26%) |
Oct 30, 2023 | 18.25 | 18.41 | 18.06 | 18.11 | 519,621 | -0.02(-0.11%) |
Oct 27, 2023 | 18.43 | 18.44 | 17.84 | 18.13 | 591,111 | -0.32(-1.71%) |
Oct 26, 2023 | 17.82 | 18.73 | 17.82 | 18.45 | 702,552 | +0.74(+4.16%) |
Oct 25, 2023 | 17.72 | 17.93 | 17.07 | 17.71 | 852,732 | -0.29(-1.59%) |
Oct 24, 2023 | 19.12 | 19.12 | 17.89 | 18.00 | 992,134 | -1.56(-7.97%) |
Oct 23, 2023 | 19.48 | 20.00 | 19.43 | 19.55 | 443,519 | -0.08(-0.39%) |
Oct 20, 2023 | 20.17 | 20.17 | 19.55 | 19.63 | 447,520 | -0.50(-2.47%) |
Oct 19, 2023 | 20.35 | 20.77 | 20.10 | 20.13 | 951,271 | -0.32(-1.54%) |
Oct 18, 2023 | 20.74 | 20.74 | 20.41 | 20.44 | 441,936 | -0.56(-2.68%) |
Oct 17, 2023 | 20.32 | 21.31 | 20.32 | 21.01 | 421,716 | +0.56(+2.76%) |
Oct 16, 2023 | 20.26 | 20.56 | 20.21 | 20.44 | 385,258 | +0.32(+1.57%) |
Oct 13, 2023 | 20.74 | 20.82 | 19.96 | 20.13 | 335,648 | -0.41(-2.00%) |
Oct 12, 2023 | 21.06 | 21.07 | 20.41 | 20.54 | 400,585 | -0.53(-2.50%) |
Oct 11, 2023 | 21.08 | 21.46 | 20.94 | 21.06 | 275,802 | +0.01(+0.05%) |
Oct 10, 2023 | 21.06 | 21.30 | 20.78 | 21.06 | 324,472 | +0.21(+1.01%) |
Oct 09, 2023 | 20.64 | 21.10 | 20.64 | 20.85 | 360,739 | +0.05(+0.23%) |
Oct 06, 2023 | 20.41 | 20.99 | 20.18 | 20.80 | 468,936 | +0.17(+0.83%) |
Oct 05, 2023 | 19.97 | 20.69 | 19.97 | 20.63 | 608,281 | +0.57(+2.86%) |
Oct 04, 2023 | 20.09 | 20.27 | 19.67 | 20.05 | 396,642 | -0.01(-0.05%) |
Oct 03, 2023 | 20.16 | 20.23 | 19.83 | 20.06 | 413,624 | -0.30(-1.46%) |