Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.97 | 26.04 | 25.12 | 25.72 | 267,016 | -0.36(-1.38%) |
Dec 28, 2023 | 26.59 | 26.60 | 25.96 | 26.08 | 83,979 | -0.52(-1.95%) |
Dec 27, 2023 | 26.31 | 26.62 | 26.00 | 26.60 | 68,659 | +0.24(+0.91%) |
Dec 26, 2023 | 26.11 | 26.57 | 26.04 | 26.36 | 98,477 | +0.36(+1.38%) |
Dec 22, 2023 | 25.42 | 26.12 | 25.14 | 26.00 | 127,699 | +0.15(+0.58%) |
Dec 21, 2023 | 25.80 | 27.08 | 25.36 | 25.85 | 273,900 | +0.99(+3.97%) |
Dec 20, 2023 | 26.04 | 26.57 | 24.78 | 24.87 | 160,485 | -1.20(-4.59%) |
Dec 19, 2023 | 25.78 | 26.23 | 25.61 | 26.06 | 222,808 | +0.33(+1.28%) |
Dec 18, 2023 | 25.57 | 26.09 | 25.31 | 25.73 | 127,817 | +0.32(+1.26%) |
Dec 15, 2023 | 25.84 | 25.85 | 25.05 | 25.42 | 168,749 | -0.36(-1.39%) |
Dec 14, 2023 | 25.86 | 26.61 | 25.39 | 25.77 | 160,801 | +0.42(+1.65%) |
Dec 13, 2023 | 25.22 | 25.65 | 24.70 | 25.36 | 135,155 | +0.06(+0.24%) |
Dec 12, 2023 | 25.16 | 25.61 | 24.87 | 25.30 | 85,428 | +0.11(+0.44%) |
Dec 11, 2023 | 25.54 | 25.91 | 24.90 | 25.19 | 102,497 | -0.08(-0.32%) |
Dec 08, 2023 | 25.73 | 25.95 | 24.49 | 25.27 | 150,209 | -0.71(-2.73%) |
Dec 07, 2023 | 25.65 | 26.56 | 25.61 | 25.97 | 89,747 | +0.32(+1.24%) |
Dec 06, 2023 | 26.07 | 26.29 | 24.95 | 25.65 | 198,424 | -0.57(-2.17%) |
Dec 05, 2023 | 31.18 | 31.18 | 24.83 | 26.22 | 302,841 | -2.54(-8.84%) |
Dec 04, 2023 | 30.43 | 30.65 | 28.66 | 28.77 | 197,063 | -1.74(-5.69%) |
Dec 01, 2023 | 29.22 | 30.66 | 29.22 | 30.50 | 162,059 | +1.06(+3.59%) |
Nov 30, 2023 | 29.58 | 30.08 | 29.17 | 29.45 | 148,981 | -0.04(-0.14%) |
Nov 29, 2023 | 30.26 | 30.66 | 29.32 | 29.49 | 131,482 | -0.81(-2.67%) |
Nov 28, 2023 | 30.25 | 30.67 | 29.75 | 30.29 | 127,764 | +0.18(+0.60%) |
Nov 27, 2023 | 31.20 | 31.75 | 30.10 | 30.12 | 180,968 | -1.02(-3.27%) |
Nov 24, 2023 | 31.13 | 31.63 | 30.96 | 31.13 | 53,566 | -0.29(-0.92%) |
Nov 22, 2023 | 31.09 | 31.59 | 30.87 | 31.42 | 191,887 | +0.40(+1.29%) |
Nov 21, 2023 | 31.35 | 31.56 | 30.63 | 31.02 | 232,113 | -0.17(-0.54%) |
Nov 20, 2023 | 31.43 | 31.83 | 31.16 | 31.19 | 90,154 | -0.18(-0.57%) |
Nov 17, 2023 | 31.76 | 32.19 | 30.93 | 31.37 | 104,620 | -0.05(-0.16%) |
Nov 16, 2023 | 30.78 | 31.80 | 30.73 | 31.42 | 106,965 | +0.30(+0.96%) |
Nov 15, 2023 | 30.43 | 31.35 | 30.33 | 31.12 | 126,229 | +0.73(+2.40%) |
Nov 14, 2023 | 29.85 | 31.68 | 29.84 | 30.39 | 180,639 | +1.11(+3.78%) |
Nov 13, 2023 | 29.05 | 29.61 | 29.05 | 29.29 | 71,229 | +0.11(+0.38%) |
Nov 10, 2023 | 29.03 | 29.32 | 28.63 | 29.18 | 42,676 | +0.06(+0.21%) |
Nov 09, 2023 | 29.33 | 29.61 | 29.02 | 29.12 | 52,094 | +0.06(+0.21%) |
Nov 08, 2023 | 29.45 | 29.45 | 28.79 | 29.06 | 50,864 | -0.17(-0.58%) |
Nov 07, 2023 | 29.51 | 29.67 | 29.02 | 29.23 | 62,952 | -0.26(-0.88%) |
Nov 06, 2023 | 29.52 | 29.72 | 28.92 | 29.49 | 67,913 | +0.07(+0.24%) |
Nov 03, 2023 | 28.94 | 29.54 | 28.94 | 29.42 | 82,842 | +0.52(+1.80%) |
Nov 02, 2023 | 28.89 | 29.05 | 28.56 | 28.90 | 38,625 | +0.42(+1.47%) |
Nov 01, 2023 | 28.63 | 28.63 | 28.12 | 28.48 | 39,051 | -0.11(-0.38%) |
Oct 31, 2023 | 28.44 | 29.05 | 28.44 | 28.59 | 45,117 | +0.11(+0.39%) |
Oct 30, 2023 | 28.60 | 28.69 | 27.74 | 28.48 | 66,517 | +0.03(+0.11%) |
Oct 27, 2023 | 28.60 | 28.98 | 28.16 | 28.45 | 41,344 | -0.08(-0.28%) |
Oct 26, 2023 | 29.19 | 29.20 | 28.40 | 28.53 | 45,622 | -0.56(-1.92%) |
Oct 25, 2023 | 29.22 | 29.54 | 28.72 | 29.09 | 52,237 | -0.24(-0.82%) |
Oct 24, 2023 | 29.19 | 29.75 | 28.95 | 29.33 | 54,241 | +0.35(+1.21%) |
Oct 23, 2023 | 28.64 | 29.36 | 28.24 | 28.98 | 68,247 | +0.26(+0.90%) |
Oct 20, 2023 | 28.94 | 28.97 | 28.42 | 28.72 | 57,382 | -0.28(-0.96%) |
Oct 19, 2023 | 29.51 | 29.78 | 28.85 | 29.00 | 73,700 | -0.45(-1.52%) |
Oct 18, 2023 | 29.21 | 29.84 | 29.21 | 29.45 | 120,829 | +0.13(+0.44%) |
Oct 17, 2023 | 28.59 | 29.79 | 28.59 | 29.32 | 121,121 | +0.68(+2.37%) |
Oct 16, 2023 | 28.48 | 28.99 | 27.64 | 28.64 | 231,459 | +0.72(+2.57%) |
Oct 13, 2023 | 29.04 | 29.04 | 27.82 | 27.92 | 43,228 | -0.96(-3.32%) |
Oct 12, 2023 | 29.19 | 29.19 | 28.54 | 28.88 | 42,879 | +0.00(+0.00%) |
Oct 11, 2023 | 29.23 | 29.41 | 28.82 | 28.88 | 52,478 | +0.00(+0.00%) |
Oct 10, 2023 | 28.67 | 29.25 | 28.57 | 28.88 | 49,045 | +0.35(+1.22%) |
Oct 09, 2023 | 27.61 | 28.69 | 27.61 | 28.53 | 54,104 | +0.73(+2.62%) |
Oct 06, 2023 | 27.21 | 28.13 | 27.06 | 27.80 | 63,119 | +0.41(+1.49%) |
Oct 05, 2023 | 28.37 | 28.37 | 26.78 | 27.39 | 62,106 | -1.19(-4.16%) |
Oct 04, 2023 | 27.95 | 28.73 | 27.85 | 28.58 | 69,789 | +0.20(+0.70%) |
Oct 03, 2023 | 29.10 | 29.33 | 28.18 | 28.38 | 59,937 | -0.99(-3.36%) |