Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.76 | 27.86 | 26.93 | 26.93 | 259,885 | -0.85(-3.06%) |
Dec 28, 2023 | 27.73 | 27.95 | 27.60 | 27.78 | 224,982 | -0.02(-0.07%) |
Dec 27, 2023 | 27.55 | 27.91 | 27.35 | 27.80 | 256,038 | +0.23(+0.83%) |
Dec 26, 2023 | 27.07 | 27.67 | 26.98 | 27.57 | 221,048 | +0.40(+1.47%) |
Dec 22, 2023 | 26.42 | 27.20 | 26.42 | 27.17 | 327,313 | +0.87(+3.31%) |
Dec 21, 2023 | 25.66 | 26.59 | 25.45 | 26.30 | 286,411 | +0.94(+3.71%) |
Dec 20, 2023 | 25.32 | 25.89 | 25.13 | 25.36 | 408,009 | -0.09(-0.35%) |
Dec 19, 2023 | 25.29 | 25.54 | 25.10 | 25.45 | 208,607 | +0.87(+3.54%) |
Dec 18, 2023 | 24.96 | 25.04 | 24.35 | 24.58 | 345,781 | -0.45(-1.80%) |
Dec 15, 2023 | 23.96 | 25.16 | 23.70 | 25.03 | 842,789 | +1.33(+5.61%) |
Dec 14, 2023 | 24.06 | 24.51 | 22.71 | 23.70 | 883,106 | +0.11(+0.47%) |
Dec 13, 2023 | 21.72 | 23.61 | 21.43 | 23.59 | 958,312 | +1.19(+5.31%) |
Dec 12, 2023 | 22.38 | 22.63 | 22.10 | 22.40 | 408,503 | +0.10(+0.45%) |
Dec 11, 2023 | 22.80 | 22.95 | 21.96 | 22.30 | 499,413 | -0.50(-2.19%) |
Dec 08, 2023 | 22.67 | 23.11 | 22.42 | 22.80 | 182,985 | +0.06(+0.26%) |
Dec 07, 2023 | 23.28 | 23.37 | 22.63 | 22.74 | 179,199 | -0.63(-2.70%) |
Dec 06, 2023 | 23.44 | 23.60 | 23.09 | 23.37 | 246,062 | +0.04(+0.17%) |
Dec 05, 2023 | 23.60 | 23.79 | 23.32 | 23.33 | 232,271 | -0.41(-1.73%) |
Dec 04, 2023 | 23.64 | 24.00 | 23.25 | 23.74 | 403,577 | +0.12(+0.51%) |
Dec 01, 2023 | 23.04 | 23.77 | 22.64 | 23.62 | 1,368,766 | +0.67(+2.92%) |
Nov 30, 2023 | 23.17 | 23.17 | 22.61 | 22.95 | 341,744 | -0.09(-0.39%) |
Nov 29, 2023 | 23.43 | 23.90 | 23.02 | 23.04 | 193,661 | -0.06(-0.26%) |
Nov 28, 2023 | 23.36 | 23.46 | 23.06 | 23.10 | 138,263 | -0.33(-1.41%) |
Nov 27, 2023 | 23.41 | 23.62 | 23.08 | 23.43 | 196,790 | -0.14(-0.59%) |
Nov 24, 2023 | 23.55 | 23.89 | 23.55 | 23.57 | 113,537 | -0.15(-0.63%) |
Nov 22, 2023 | 23.70 | 23.84 | 23.36 | 23.72 | 190,311 | +0.32(+1.37%) |
Nov 21, 2023 | 24.19 | 24.23 | 23.19 | 23.40 | 274,625 | -0.92(-3.78%) |
Nov 20, 2023 | 23.37 | 24.89 | 23.37 | 24.32 | 390,490 | +0.80(+3.40%) |
Nov 17, 2023 | 23.03 | 23.59 | 22.74 | 23.52 | 311,556 | +0.58(+2.53%) |
Nov 16, 2023 | 23.34 | 23.37 | 22.57 | 22.94 | 397,876 | -0.33(-1.42%) |
Nov 15, 2023 | 23.51 | 23.82 | 23.23 | 23.27 | 318,819 | -0.50(-2.10%) |
Nov 14, 2023 | 22.66 | 23.90 | 22.37 | 23.77 | 922,956 | +1.76(+8.00%) |
Nov 13, 2023 | 21.69 | 22.72 | 21.69 | 22.01 | 688,657 | +0.58(+2.71%) |
Nov 10, 2023 | 23.98 | 24.52 | 20.90 | 21.43 | 1,230,244 | -3.93(-15.50%) |
Nov 09, 2023 | 25.50 | 25.82 | 25.02 | 25.36 | 463,432 | +0.07(+0.28%) |
Nov 08, 2023 | 25.07 | 25.29 | 24.86 | 25.29 | 316,319 | +0.20(+0.80%) |
Nov 07, 2023 | 25.43 | 25.61 | 24.85 | 25.09 | 228,351 | -0.22(-0.87%) |
Nov 06, 2023 | 25.15 | 25.32 | 24.79 | 25.31 | 192,253 | +0.20(+0.80%) |
Nov 03, 2023 | 24.95 | 25.37 | 24.85 | 25.11 | 227,097 | +0.46(+1.87%) |
Nov 02, 2023 | 24.76 | 24.76 | 24.23 | 24.65 | 365,589 | +0.34(+1.40%) |
Nov 01, 2023 | 24.10 | 24.37 | 23.90 | 24.31 | 232,549 | +0.21(+0.87%) |
Oct 31, 2023 | 24.21 | 24.60 | 23.94 | 24.10 | 169,215 | +0.07(+0.29%) |
Oct 30, 2023 | 24.03 | 24.16 | 23.65 | 24.03 | 272,470 | +0.26(+1.09%) |
Oct 27, 2023 | 24.07 | 24.24 | 23.46 | 23.77 | 469,449 | -0.34(-1.41%) |
Oct 26, 2023 | 23.85 | 24.63 | 23.70 | 24.11 | 563,887 | +0.39(+1.64%) |
Oct 25, 2023 | 23.79 | 23.88 | 23.22 | 23.72 | 269,751 | -0.22(-0.92%) |
Oct 24, 2023 | 24.00 | 24.22 | 23.34 | 23.94 | 207,818 | +0.18(+0.76%) |
Oct 23, 2023 | 23.05 | 23.80 | 22.90 | 23.76 | 333,963 | +0.64(+2.77%) |
Oct 20, 2023 | 23.21 | 23.21 | 22.77 | 23.12 | 320,682 | -0.04(-0.17%) |
Oct 19, 2023 | 23.40 | 23.43 | 22.87 | 23.16 | 336,257 | -0.28(-1.19%) |
Oct 18, 2023 | 23.16 | 23.45 | 22.87 | 23.44 | 171,652 | +0.15(+0.64%) |
Oct 17, 2023 | 23.44 | 23.91 | 23.20 | 23.29 | 278,922 | -0.34(-1.44%) |
Oct 16, 2023 | 23.14 | 23.74 | 23.07 | 23.63 | 386,271 | +0.68(+2.96%) |
Oct 13, 2023 | 23.61 | 23.84 | 22.67 | 22.95 | 247,617 | -0.70(-2.96%) |
Oct 12, 2023 | 24.50 | 24.50 | 23.44 | 23.65 | 490,638 | -0.75(-3.07%) |
Oct 11, 2023 | 24.56 | 25.55 | 24.25 | 24.40 | 687,695 | -0.02(-0.08%) |
Oct 10, 2023 | 23.59 | 24.70 | 23.51 | 24.42 | 374,035 | +0.86(+3.65%) |
Oct 09, 2023 | 23.91 | 24.28 | 23.51 | 23.56 | 199,626 | -0.48(-2.00%) |
Oct 06, 2023 | 23.47 | 24.13 | 23.23 | 24.04 | 362,794 | +0.45(+1.91%) |
Oct 05, 2023 | 23.62 | 23.71 | 23.28 | 23.59 | 393,716 | -0.03(-0.13%) |
Oct 04, 2023 | 23.79 | 23.83 | 23.31 | 23.62 | 346,888 | -0.16(-0.67%) |
Oct 03, 2023 | 24.17 | 24.36 | 23.71 | 23.78 | 489,608 | -0.49(-2.02%) |