Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.95 | 25.95 | 25.54 | 25.56 | 757,337 | -0.49(-1.88%) |
Dec 28, 2023 | 25.75 | 26.07 | 25.70 | 26.05 | 1,160,249 | +0.25(+0.99%) |
Dec 27, 2023 | 25.76 | 25.80 | 25.64 | 25.80 | 987,817 | +0.05(+0.19%) |
Dec 26, 2023 | 25.56 | 25.81 | 25.53 | 25.75 | 819,262 | +0.18(+0.70%) |
Dec 22, 2023 | 25.60 | 25.79 | 25.43 | 25.57 | 1,135,474 | +0.13(+0.51%) |
Dec 21, 2023 | 25.45 | 25.59 | 25.09 | 25.44 | 1,301,111 | +0.18(+0.70%) |
Dec 20, 2023 | 25.39 | 25.74 | 25.22 | 25.26 | 2,865,479 | -0.12(-0.47%) |
Dec 19, 2023 | 25.33 | 25.65 | 25.28 | 25.38 | 1,681,995 | +0.22(+0.86%) |
Dec 18, 2023 | 25.62 | 25.62 | 25.15 | 25.16 | 1,762,480 | -0.28(-1.09%) |
Dec 15, 2023 | 25.71 | 25.92 | 25.24 | 25.44 | 4,380,316 | -0.36(-1.38%) |
Dec 14, 2023 | 25.73 | 25.86 | 25.44 | 25.80 | 1,615,536 | +0.57(+2.27%) |
Dec 13, 2023 | 24.40 | 25.33 | 24.26 | 25.22 | 1,633,035 | +0.81(+3.32%) |
Dec 12, 2023 | 24.13 | 24.59 | 23.98 | 24.41 | 1,654,277 | +0.24(+0.98%) |
Dec 11, 2023 | 24.04 | 24.24 | 23.72 | 24.17 | 1,320,415 | +0.13(+0.53%) |
Dec 08, 2023 | 24.26 | 24.37 | 23.87 | 24.04 | 1,115,821 | -0.33(-1.34%) |
Dec 07, 2023 | 24.19 | 24.55 | 24.14 | 24.37 | 1,803,220 | +0.13(+0.53%) |
Dec 06, 2023 | 24.75 | 24.87 | 24.21 | 24.24 | 1,046,631 | -0.31(-1.25%) |
Dec 05, 2023 | 24.72 | 24.79 | 24.22 | 24.55 | 2,448,862 | -0.17(-0.68%) |
Dec 04, 2023 | 24.15 | 24.76 | 24.04 | 24.72 | 1,157,758 | +0.44(+1.79%) |
Dec 01, 2023 | 23.40 | 24.29 | 23.34 | 24.28 | 1,321,791 | +0.79(+3.37%) |
Nov 30, 2023 | 23.34 | 23.56 | 23.23 | 23.49 | 1,794,416 | +0.24(+1.02%) |
Nov 29, 2023 | 23.41 | 23.54 | 23.16 | 23.25 | 1,315,891 | +0.01(+0.04%) |
Nov 28, 2023 | 23.24 | 23.55 | 23.20 | 23.24 | 1,435,864 | -0.12(-0.51%) |
Nov 27, 2023 | 23.55 | 23.56 | 23.34 | 23.36 | 759,363 | -0.10(-0.42%) |
Nov 24, 2023 | 23.42 | 23.50 | 23.31 | 23.46 | 235,404 | +0.01(+0.04%) |
Nov 22, 2023 | 23.49 | 23.61 | 23.26 | 23.45 | 690,164 | +0.21(+0.89%) |
Nov 21, 2023 | 23.04 | 23.29 | 22.95 | 23.24 | 1,002,122 | +0.13(+0.56%) |
Nov 20, 2023 | 22.99 | 23.12 | 22.85 | 23.11 | 545,291 | +0.07(+0.30%) |
Nov 17, 2023 | 23.07 | 23.11 | 22.76 | 23.05 | 1,061,590 | +0.10(+0.43%) |
Nov 16, 2023 | 23.07 | 23.17 | 22.84 | 22.95 | 996,370 | -0.01(-0.04%) |
Nov 15, 2023 | 23.08 | 23.28 | 22.87 | 22.96 | 1,377,921 | -0.08(-0.34%) |
Nov 14, 2023 | 22.83 | 23.19 | 22.75 | 23.04 | 1,651,273 | +0.93(+4.21%) |
Nov 13, 2023 | 22.29 | 22.41 | 22.08 | 22.11 | 1,631,485 | -0.33(-1.46%) |
Nov 10, 2023 | 22.43 | 22.48 | 22.20 | 22.43 | 1,145,022 | +0.12(+0.53%) |
Nov 09, 2023 | 22.72 | 22.72 | 22.11 | 22.31 | 1,916,016 | -0.36(-1.57%) |
Nov 08, 2023 | 22.54 | 22.75 | 22.44 | 22.67 | 921,312 | +0.14(+0.61%) |
Nov 07, 2023 | 22.77 | 22.77 | 22.48 | 22.53 | 666,892 | -0.26(-1.13%) |
Nov 06, 2023 | 23.04 | 23.08 | 22.64 | 22.79 | 1,919,654 | -0.31(-1.33%) |
Nov 03, 2023 | 23.32 | 23.33 | 23.08 | 23.09 | 1,358,986 | +0.27(+1.17%) |
Nov 02, 2023 | 22.61 | 22.90 | 22.49 | 22.83 | 1,126,151 | +0.55(+2.49%) |
Nov 01, 2023 | 21.76 | 22.30 | 21.73 | 22.27 | 1,574,711 | +0.56(+2.60%) |
Oct 31, 2023 | 21.25 | 21.78 | 20.91 | 21.71 | 2,266,819 | +0.60(+2.86%) |
Oct 30, 2023 | 21.11 | 21.35 | 20.63 | 21.11 | 2,175,131 | +0.24(+1.14%) |
Oct 27, 2023 | 21.33 | 21.33 | 20.80 | 20.87 | 1,115,995 | -0.35(-1.63%) |
Oct 26, 2023 | 20.48 | 21.39 | 20.38 | 21.22 | 2,170,060 | +0.76(+3.72%) |
Oct 25, 2023 | 20.61 | 20.81 | 20.41 | 20.45 | 1,740,508 | -0.26(-1.24%) |
Oct 24, 2023 | 20.41 | 20.80 | 20.41 | 20.71 | 1,191,153 | +0.45(+2.20%) |
Oct 23, 2023 | 20.44 | 20.60 | 20.27 | 20.27 | 1,322,928 | -0.35(-1.68%) |
Oct 20, 2023 | 20.79 | 21.00 | 20.60 | 20.61 | 1,354,912 | -0.13(-0.62%) |
Oct 19, 2023 | 21.10 | 21.24 | 20.71 | 20.74 | 1,218,080 | -0.36(-1.69%) |
Oct 18, 2023 | 21.30 | 21.35 | 21.02 | 21.10 | 1,011,600 | -0.29(-1.34%) |
Oct 17, 2023 | 21.22 | 21.76 | 21.22 | 21.38 | 1,617,775 | +0.04(+0.19%) |
Oct 16, 2023 | 21.26 | 21.43 | 21.05 | 21.34 | 1,398,833 | +0.28(+1.31%) |
Oct 13, 2023 | 21.10 | 21.17 | 20.82 | 21.07 | 1,058,462 | +0.02(+0.09%) |
Oct 12, 2023 | 21.46 | 21.48 | 21.01 | 21.05 | 838,667 | -0.50(-2.34%) |
Oct 11, 2023 | 21.43 | 21.59 | 21.39 | 21.55 | 1,946,530 | +0.23(+1.07%) |
Oct 10, 2023 | 21.19 | 21.42 | 20.90 | 21.32 | 2,386,159 | +0.07(+0.33%) |
Oct 09, 2023 | 20.88 | 21.52 | 20.88 | 21.26 | 1,334,128 | +0.19(+0.89%) |
Oct 06, 2023 | 21.06 | 21.32 | 20.87 | 21.07 | 1,320,071 | -0.07(-0.33%) |
Oct 05, 2023 | 20.92 | 21.18 | 20.80 | 21.14 | 1,276,886 | +0.12(+0.56%) |
Oct 04, 2023 | 20.73 | 21.02 | 20.50 | 21.02 | 1,843,303 | +0.40(+1.92%) |
Oct 03, 2023 | 20.76 | 20.96 | 20.45 | 20.62 | 1,416,387 | -0.30(-1.42%) |