Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.20 | 27.69 | 26.20 | 26.70 | 26,472 | -0.51(-1.86%) |
Dec 28, 2023 | 27.57 | 27.62 | 27.04 | 27.21 | 24,803 | -0.27(-0.97%) |
Dec 27, 2023 | 27.66 | 27.66 | 27.36 | 27.48 | 23,287 | -0.02(-0.07%) |
Dec 26, 2023 | 27.59 | 27.59 | 27.23 | 27.50 | 28,467 | +0.11(+0.40%) |
Dec 22, 2023 | 27.50 | 27.72 | 27.21 | 27.39 | 20,756 | +0.17(+0.62%) |
Dec 21, 2023 | 27.16 | 27.29 | 26.86 | 27.22 | 25,831 | +0.24(+0.88%) |
Dec 20, 2023 | 26.96 | 27.98 | 26.95 | 26.98 | 36,285 | +0.10(+0.37%) |
Dec 19, 2023 | 26.43 | 27.12 | 26.43 | 26.88 | 36,171 | +0.58(+2.19%) |
Dec 18, 2023 | 26.60 | 26.80 | 25.97 | 26.30 | 55,021 | -0.22(-0.82%) |
Dec 15, 2023 | 26.81 | 27.05 | 26.10 | 26.52 | 145,041 | -0.10(-0.37%) |
Dec 14, 2023 | 26.31 | 27.04 | 26.09 | 26.62 | 67,379 | +0.86(+3.35%) |
Dec 13, 2023 | 24.41 | 26.19 | 24.41 | 25.76 | 98,709 | +1.31(+5.36%) |
Dec 12, 2023 | 24.39 | 24.63 | 24.28 | 24.45 | 15,524 | -0.17(-0.68%) |
Dec 11, 2023 | 24.63 | 26.25 | 24.50 | 24.62 | 41,191 | -0.26(-1.04%) |
Dec 08, 2023 | 24.58 | 25.12 | 24.58 | 24.88 | 25,625 | +0.16(+0.64%) |
Dec 07, 2023 | 24.26 | 24.72 | 24.19 | 24.72 | 17,053 | +0.42(+1.71%) |
Dec 06, 2023 | 24.21 | 25.14 | 24.21 | 24.30 | 23,606 | +0.38(+1.58%) |
Dec 05, 2023 | 24.39 | 24.39 | 23.89 | 23.92 | 19,677 | -0.45(-1.83%) |
Dec 04, 2023 | 23.51 | 24.54 | 23.25 | 24.37 | 30,713 | +0.76(+3.24%) |
Dec 01, 2023 | 23.34 | 23.84 | 22.99 | 23.61 | 72,791 | +0.71(+3.12%) |
Nov 30, 2023 | 23.54 | 24.56 | 22.76 | 22.89 | 46,694 | -0.42(-1.79%) |
Nov 29, 2023 | 22.87 | 23.43 | 22.87 | 23.31 | 19,399 | +0.59(+2.58%) |
Nov 28, 2023 | 22.97 | 22.97 | 22.49 | 22.72 | 104,869 | -0.14(-0.61%) |
Nov 27, 2023 | 22.38 | 23.04 | 22.38 | 22.86 | 40,942 | +0.47(+2.08%) |
Nov 24, 2023 | 22.34 | 22.50 | 22.26 | 22.40 | 10,174 | -0.04(-0.18%) |
Nov 22, 2023 | 22.47 | 22.84 | 22.19 | 22.44 | 15,936 | +0.26(+1.16%) |
Nov 21, 2023 | 22.18 | 22.57 | 22.13 | 22.18 | 21,865 | -0.19(-0.84%) |
Nov 20, 2023 | 22.69 | 22.71 | 22.27 | 22.37 | 25,113 | -0.40(-1.74%) |
Nov 17, 2023 | 22.80 | 23.01 | 22.70 | 22.76 | 27,815 | +0.24(+1.06%) |
Nov 16, 2023 | 22.52 | 22.61 | 22.24 | 22.53 | 13,009 | -0.25(-1.09%) |
Nov 15, 2023 | 23.06 | 23.47 | 20.91 | 22.77 | 25,250 | -0.44(-1.88%) |
Nov 14, 2023 | 22.21 | 23.30 | 21.68 | 23.21 | 46,333 | +1.75(+8.14%) |
Nov 13, 2023 | 21.23 | 21.57 | 21.21 | 21.46 | 18,998 | +0.11(+0.51%) |
Nov 10, 2023 | 21.32 | 21.54 | 21.12 | 21.35 | 23,928 | +0.07(+0.32%) |
Nov 09, 2023 | 21.48 | 21.49 | 21.13 | 21.28 | 23,072 | +0.03(+0.14%) |
Nov 08, 2023 | 21.28 | 21.28 | 20.80 | 21.26 | 16,444 | -0.17(-0.78%) |
Nov 07, 2023 | 21.62 | 21.62 | 21.13 | 21.42 | 26,511 | -0.23(-1.05%) |
Nov 06, 2023 | 21.69 | 22.33 | 21.36 | 21.65 | 28,204 | -0.07(-0.32%) |
Nov 03, 2023 | 21.72 | 22.21 | 21.24 | 21.72 | 31,828 | +0.54(+2.56%) |
Nov 02, 2023 | 20.49 | 21.23 | 20.49 | 21.18 | 37,466 | +0.95(+4.68%) |
Nov 01, 2023 | 20.30 | 20.30 | 19.96 | 20.23 | 21,507 | -0.12(-0.58%) |
Oct 31, 2023 | 20.33 | 20.37 | 20.17 | 20.35 | 25,118 | -0.04(-0.19%) |
Oct 30, 2023 | 20.50 | 20.60 | 20.28 | 20.39 | 23,361 | +0.12(+0.58%) |
Oct 27, 2023 | 20.67 | 21.09 | 20.20 | 20.27 | 20,311 | -0.53(-2.56%) |
Oct 26, 2023 | 19.69 | 20.97 | 19.69 | 20.80 | 39,496 | +1.02(+5.14%) |
Oct 25, 2023 | 19.35 | 19.80 | 19.32 | 19.78 | 31,198 | +0.36(+1.83%) |
Oct 24, 2023 | 19.69 | 19.69 | 19.12 | 19.43 | 23,260 | -0.05(-0.25%) |
Oct 23, 2023 | 19.49 | 19.97 | 19.42 | 19.48 | 29,017 | -0.32(-1.60%) |
Oct 20, 2023 | 20.34 | 20.34 | 19.73 | 19.79 | 39,935 | -0.54(-2.67%) |
Oct 19, 2023 | 20.48 | 20.59 | 20.15 | 20.34 | 34,183 | -0.02(-0.10%) |
Oct 18, 2023 | 20.45 | 20.58 | 20.18 | 20.36 | 45,803 | -0.18(-0.87%) |
Oct 17, 2023 | 20.14 | 20.86 | 20.14 | 20.53 | 96,555 | +0.26(+1.27%) |
Oct 16, 2023 | 20.34 | 20.61 | 20.19 | 20.28 | 42,171 | +0.09(+0.44%) |
Oct 13, 2023 | 20.67 | 20.67 | 20.06 | 20.19 | 29,538 | -0.32(-1.54%) |
Oct 12, 2023 | 20.69 | 20.69 | 20.13 | 20.50 | 62,908 | -0.11(-0.53%) |
Oct 11, 2023 | 20.30 | 20.89 | 20.03 | 20.61 | 71,669 | +0.49(+2.45%) |
Oct 10, 2023 | 19.99 | 20.94 | 19.99 | 20.12 | 198,254 | -0.09(-0.44%) |
Oct 09, 2023 | 20.48 | 20.67 | 19.94 | 20.21 | 100,418 | -0.48(-2.34%) |
Oct 06, 2023 | 20.19 | 21.04 | 20.10 | 20.69 | 32,993 | +0.39(+1.90%) |
Oct 05, 2023 | 20.14 | 20.38 | 19.85 | 20.31 | 100,458 | +0.31(+1.53%) |
Oct 04, 2023 | 20.15 | 20.31 | 19.89 | 20.00 | 73,122 | -0.14(-0.69%) |
Oct 03, 2023 | 20.91 | 21.72 | 20.06 | 20.14 | 47,334 | -0.83(-3.95%) |