Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.53 | 24.80 | 24.53 | 24.76 | 10,278 | +0.11(+0.45%) |
Dec 28, 2023 | 24.55 | 24.85 | 24.37 | 24.65 | 13,333 | -0.10(-0.40%) |
Dec 27, 2023 | 24.90 | 25.00 | 24.70 | 24.75 | 16,900 | -0.11(-0.44%) |
Dec 26, 2023 | 24.90 | 25.00 | 24.84 | 24.86 | 8,256 | +0.01(+0.04%) |
Dec 22, 2023 | 24.82 | 24.88 | 24.73 | 24.85 | 4,871 | +0.23(+0.93%) |
Dec 21, 2023 | 24.93 | 25.00 | 24.47 | 24.62 | 13,458 | -0.33(-1.32%) |
Dec 20, 2023 | 24.52 | 25.00 | 24.17 | 24.95 | 18,105 | +0.21(+0.85%) |
Dec 19, 2023 | 24.85 | 24.90 | 24.50 | 24.74 | 17,416 | +0.34(+1.39%) |
Dec 18, 2023 | 24.67 | 24.95 | 24.40 | 24.40 | 9,495 | -0.43(-1.73%) |
Dec 15, 2023 | 24.73 | 25.00 | 24.52 | 24.83 | 10,057 | -0.01(-0.04%) |
Dec 14, 2023 | 25.00 | 25.00 | 24.58 | 24.84 | 20,969 | +0.30(+1.24%) |
Dec 13, 2023 | 24.45 | 24.54 | 24.40 | 24.54 | 3,022 | +0.54(+2.23%) |
Dec 12, 2023 | 24.26 | 24.50 | 23.90 | 24.00 | 5,439 | -0.25(-1.03%) |
Dec 11, 2023 | 24.51 | 24.97 | 24.25 | 24.25 | 3,679 | -0.45(-1.82%) |
Dec 08, 2023 | 24.64 | 25.00 | 24.37 | 24.70 | 5,289 | +0.18(+0.73%) |
Dec 07, 2023 | 24.25 | 24.78 | 24.24 | 24.52 | 4,730 | +0.07(+0.29%) |
Dec 06, 2023 | 24.27 | 25.00 | 24.14 | 24.45 | 13,513 | +0.05(+0.20%) |
Dec 05, 2023 | 24.02 | 24.52 | 23.90 | 24.40 | 5,068 | +0.03(+0.12%) |
Dec 04, 2023 | 23.96 | 24.50 | 23.89 | 24.37 | 33,278 | +0.37(+1.54%) |
Dec 01, 2023 | 22.88 | 24.00 | 22.80 | 24.00 | 42,391 | +1.10(+4.80%) |
Nov 30, 2023 | 22.99 | 23.00 | 22.68 | 22.90 | 6,629 | +0.02(+0.09%) |
Nov 29, 2023 | 22.78 | 22.99 | 22.61 | 22.88 | 19,862 | +0.36(+1.60%) |
Nov 28, 2023 | 22.62 | 22.67 | 22.51 | 22.52 | 58,694 | +0.02(+0.09%) |
Nov 27, 2023 | 22.70 | 22.70 | 22.46 | 22.50 | 8,501 | -0.08(-0.35%) |
Nov 24, 2023 | 22.61 | 22.70 | 22.48 | 22.58 | 3,236 | -0.04(-0.18%) |
Nov 22, 2023 | 22.77 | 22.77 | 22.15 | 22.62 | 7,276 | -0.04(-0.15%) |
Nov 21, 2023 | 22.74 | 22.80 | 22.45 | 22.66 | 4,859 | -0.00(-0.02%) |
Nov 20, 2023 | 22.51 | 22.85 | 22.50 | 22.66 | 10,865 | +0.01(+0.04%) |
Nov 17, 2023 | 22.89 | 22.90 | 22.50 | 22.65 | 12,987 | -0.18(-0.79%) |
Nov 16, 2023 | 22.83 | 22.86 | 22.61 | 22.83 | 3,658 | +0.09(+0.40%) |
Nov 15, 2023 | 22.68 | 22.90 | 22.30 | 22.74 | 7,875 | +0.28(+1.25%) |
Nov 14, 2023 | 21.70 | 22.99 | 21.70 | 22.46 | 17,883 | +0.86(+3.98%) |
Nov 13, 2023 | 21.41 | 21.87 | 21.25 | 21.60 | 11,897 | -0.07(-0.32%) |
Nov 10, 2023 | 21.30 | 21.67 | 21.15 | 21.67 | 10,039 | +0.19(+0.88%) |
Nov 09, 2023 | 21.97 | 21.97 | 21.42 | 21.48 | 15,810 | -0.10(-0.46%) |
Nov 08, 2023 | 21.51 | 22.00 | 21.25 | 21.58 | 16,278 | -0.11(-0.51%) |
Nov 07, 2023 | 21.32 | 21.78 | 21.10 | 21.69 | 11,162 | +0.79(+3.78%) |
Nov 06, 2023 | 20.41 | 21.21 | 20.41 | 20.90 | 7,983 | -0.07(-0.33%) |
Nov 03, 2023 | 21.00 | 21.40 | 20.97 | 20.97 | 8,418 | +0.46(+2.24%) |
Nov 02, 2023 | 20.54 | 20.68 | 20.50 | 20.51 | 2,782 | +0.26(+1.28%) |
Nov 01, 2023 | 20.33 | 20.54 | 20.25 | 20.25 | 4,760 | -0.22(-1.07%) |
Oct 31, 2023 | 20.22 | 20.71 | 19.90 | 20.47 | 17,335 | +0.00(+0.00%) |
Oct 30, 2023 | 20.10 | 20.50 | 20.04 | 20.47 | 8,072 | +0.47(+2.35%) |
Oct 27, 2023 | 20.00 | 20.88 | 19.66 | 20.00 | 26,245 | -0.18(-0.92%) |
Oct 26, 2023 | 20.18 | 20.58 | 19.99 | 20.18 | 6,048 | +0.18(+0.92%) |
Oct 25, 2023 | 19.76 | 20.15 | 19.68 | 20.00 | 31,791 | -0.10(-0.50%) |
Oct 24, 2023 | 20.47 | 20.47 | 19.91 | 20.10 | 5,196 | +0.10(+0.50%) |
Oct 23, 2023 | 20.03 | 20.14 | 19.64 | 20.00 | 5,498 | -0.06(-0.30%) |
Oct 20, 2023 | 20.02 | 20.06 | 20.02 | 20.06 | 1,216 | +0.01(+0.05%) |
Oct 19, 2023 | 20.50 | 20.55 | 20.00 | 20.05 | 35,678 | -0.10(-0.51%) |
Oct 18, 2023 | 20.09 | 20.49 | 19.78 | 20.15 | 18,683 | -0.28(-1.36%) |
Oct 17, 2023 | 20.64 | 20.64 | 20.41 | 20.43 | 7,337 | +0.16(+0.79%) |
Oct 16, 2023 | 20.50 | 20.50 | 20.27 | 20.27 | 7,275 | -0.01(-0.05%) |
Oct 13, 2023 | 20.69 | 20.69 | 20.14 | 20.28 | 10,031 | -0.09(-0.44%) |
Oct 12, 2023 | 20.22 | 20.43 | 20.22 | 20.37 | 2,515 | -0.18(-0.88%) |
Oct 11, 2023 | 20.44 | 20.84 | 20.44 | 20.55 | 2,715 | -0.13(-0.63%) |
Oct 10, 2023 | 20.30 | 21.00 | 20.30 | 20.68 | 5,934 | +0.38(+1.87%) |
Oct 09, 2023 | 20.78 | 20.94 | 19.90 | 20.30 | 16,440 | +0.07(+0.35%) |
Oct 06, 2023 | 20.20 | 20.23 | 20.00 | 20.23 | 37,991 | +0.09(+0.42%) |
Oct 05, 2023 | 20.37 | 20.37 | 20.14 | 20.14 | 6,534 | +0.20(+1.03%) |
Oct 04, 2023 | 20.00 | 20.04 | 19.83 | 19.94 | 3,234 | +0.10(+0.50%) |
Oct 03, 2023 | 19.74 | 19.99 | 19.44 | 19.84 | 12,119 | -0.06(-0.30%) |