Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.00 | 25.04 | 24.92 | 24.96 | 23,212 | +0.34(+1.39%) |
Dec 28, 2023 | 24.68 | 24.76 | 24.57 | 24.62 | 35,857 | -0.12(-0.49%) |
Dec 27, 2023 | 24.60 | 24.75 | 24.60 | 24.74 | 33,752 | +0.07(+0.28%) |
Dec 26, 2023 | 24.49 | 24.67 | 24.31 | 24.67 | 16,974 | +0.25(+1.02%) |
Dec 22, 2023 | 24.43 | 24.51 | 24.37 | 24.42 | 27,949 | +0.40(+1.67%) |
Dec 21, 2023 | 23.96 | 24.04 | 23.86 | 24.02 | 51,956 | +0.26(+1.09%) |
Dec 20, 2023 | 23.81 | 24.01 | 23.76 | 23.76 | 35,470 | +0.20(+0.85%) |
Dec 19, 2023 | 23.53 | 23.59 | 23.42 | 23.56 | 38,327 | +0.70(+3.06%) |
Dec 18, 2023 | 22.77 | 22.90 | 22.76 | 22.86 | 29,478 | +0.10(+0.44%) |
Dec 15, 2023 | 22.72 | 22.85 | 22.66 | 22.76 | 31,301 | -0.01(-0.04%) |
Dec 14, 2023 | 22.45 | 22.81 | 22.40 | 22.77 | 54,697 | +0.74(+3.36%) |
Dec 13, 2023 | 21.74 | 22.05 | 21.64 | 22.03 | 29,904 | +0.09(+0.41%) |
Dec 12, 2023 | 21.80 | 21.98 | 21.79 | 21.94 | 32,578 | +0.21(+0.97%) |
Dec 11, 2023 | 21.59 | 21.74 | 21.55 | 21.73 | 84,008 | -0.26(-1.18%) |
Dec 08, 2023 | 21.93 | 22.05 | 21.89 | 21.99 | 122,461 | -0.15(-0.68%) |
Dec 07, 2023 | 22.08 | 22.14 | 21.97 | 22.14 | 37,543 | +0.27(+1.23%) |
Dec 06, 2023 | 21.85 | 22.16 | 21.80 | 21.87 | 33,667 | +0.11(+0.51%) |
Dec 05, 2023 | 21.83 | 21.88 | 21.75 | 21.76 | 41,775 | -0.17(-0.78%) |
Dec 04, 2023 | 21.97 | 21.97 | 21.80 | 21.93 | 36,906 | -0.37(-1.66%) |
Dec 01, 2023 | 21.93 | 22.34 | 21.93 | 22.30 | 23,799 | +0.07(+0.31%) |
Nov 30, 2023 | 22.06 | 22.23 | 22.02 | 22.23 | 67,645 | -0.09(-0.40%) |
Nov 29, 2023 | 22.37 | 22.40 | 22.24 | 22.32 | 46,849 | -0.32(-1.41%) |
Nov 28, 2023 | 22.66 | 22.73 | 22.57 | 22.64 | 29,161 | -0.15(-0.66%) |
Nov 27, 2023 | 22.76 | 22.84 | 22.73 | 22.79 | 95,637 | -0.14(-0.61%) |
Nov 24, 2023 | 22.83 | 22.99 | 22.79 | 22.93 | 22,597 | +0.34(+1.51%) |
Nov 22, 2023 | 22.60 | 22.60 | 22.50 | 22.59 | 17,898 | +0.01(+0.04%) |
Nov 21, 2023 | 22.73 | 22.73 | 22.51 | 22.58 | 29,070 | -0.23(-1.01%) |
Nov 20, 2023 | 22.79 | 22.84 | 22.71 | 22.81 | 67,800 | +0.32(+1.42%) |
Nov 17, 2023 | 22.41 | 22.49 | 22.40 | 22.49 | 16,099 | +0.06(+0.27%) |
Nov 16, 2023 | 22.36 | 22.59 | 22.36 | 22.43 | 17,259 | -0.46(-2.01%) |
Nov 15, 2023 | 22.85 | 22.89 | 22.74 | 22.89 | 45,365 | +0.02(+0.09%) |
Nov 14, 2023 | 22.76 | 22.89 | 22.71 | 22.87 | 32,107 | +0.66(+2.97%) |
Nov 13, 2023 | 22.02 | 22.25 | 22.02 | 22.21 | 30,763 | -0.26(-1.16%) |
Nov 10, 2023 | 22.36 | 22.47 | 22.18 | 22.47 | 23,091 | -0.19(-0.84%) |
Nov 09, 2023 | 22.74 | 22.87 | 22.62 | 22.66 | 23,167 | -0.01(-0.04%) |
Nov 08, 2023 | 22.58 | 22.68 | 22.54 | 22.67 | 26,663 | +0.37(+1.66%) |
Nov 07, 2023 | 22.38 | 22.38 | 22.27 | 22.30 | 51,242 | +0.12(+0.54%) |
Nov 06, 2023 | 22.35 | 22.36 | 22.14 | 22.18 | 76,952 | -0.30(-1.33%) |
Nov 03, 2023 | 22.70 | 22.75 | 22.48 | 22.48 | 25,879 | +0.22(+0.99%) |
Nov 02, 2023 | 22.36 | 22.54 | 22.23 | 22.26 | 53,198 | +0.85(+3.97%) |
Nov 01, 2023 | 21.36 | 21.42 | 21.17 | 21.41 | 36,074 | -0.19(-0.88%) |
Oct 31, 2023 | 21.73 | 21.76 | 21.53 | 21.60 | 161,105 | +0.30(+1.39%) |
Oct 30, 2023 | 21.05 | 21.31 | 21.05 | 21.30 | 38,738 | +0.57(+2.76%) |
Oct 27, 2023 | 20.96 | 20.96 | 20.69 | 20.73 | 34,719 | -0.27(-1.29%) |
Oct 26, 2023 | 20.99 | 21.08 | 20.79 | 21.00 | 52,352 | +0.22(+1.06%) |
Oct 25, 2023 | 20.80 | 20.93 | 20.63 | 20.78 | 64,292 | +0.55(+2.72%) |
Oct 24, 2023 | 20.21 | 20.30 | 20.08 | 20.23 | 204,465 | -0.04(-0.20%) |
Oct 23, 2023 | 19.98 | 20.36 | 19.97 | 20.27 | 50,425 | +0.06(+0.30%) |
Oct 20, 2023 | 20.34 | 20.46 | 20.16 | 20.21 | 37,878 | -0.29(-1.41%) |
Oct 19, 2023 | 20.56 | 20.67 | 20.49 | 20.50 | 60,114 | +0.40(+1.99%) |
Oct 18, 2023 | 20.23 | 20.38 | 20.09 | 20.10 | 128,719 | -0.40(-1.95%) |
Oct 17, 2023 | 20.46 | 20.58 | 20.41 | 20.50 | 102,863 | -0.23(-1.11%) |
Oct 16, 2023 | 20.61 | 20.73 | 20.58 | 20.73 | 136,939 | +0.06(+0.29%) |
Oct 13, 2023 | 20.84 | 20.87 | 20.59 | 20.67 | 22,465 | -0.15(-0.72%) |
Oct 12, 2023 | 20.92 | 21.09 | 20.74 | 20.82 | 45,575 | -0.13(-0.62%) |
Oct 11, 2023 | 20.96 | 21.12 | 20.87 | 20.95 | 57,971 | -0.11(-0.52%) |
Oct 10, 2023 | 21.08 | 21.20 | 21.02 | 21.06 | 59,218 | +0.35(+1.69%) |
Oct 09, 2023 | 20.69 | 20.73 | 20.51 | 20.71 | 47,218 | -0.30(-1.43%) |
Oct 06, 2023 | 20.64 | 21.07 | 20.64 | 21.01 | 39,033 | +0.35(+1.67%) |
Oct 05, 2023 | 20.74 | 20.77 | 20.54 | 20.66 | 67,470 | -0.24(-1.13%) |
Oct 04, 2023 | 20.77 | 20.90 | 20.66 | 20.90 | 49,732 | -0.14(-0.67%) |
Oct 03, 2023 | 21.00 | 21.10 | 20.94 | 21.04 | 65,782 | +0.03(+0.14%) |