Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.42 | 29.47 | 29.12 | 29.30 | 74,217 | -0.28(-0.94%) |
Dec 28, 2023 | 29.49 | 29.99 | 29.38 | 29.58 | 62,814 | -0.10(-0.34%) |
Dec 27, 2023 | 29.31 | 30.01 | 29.31 | 29.68 | 145,813 | +0.23(+0.78%) |
Dec 26, 2023 | 28.69 | 29.50 | 28.49 | 29.45 | 82,576 | +0.85(+2.96%) |
Dec 22, 2023 | 28.32 | 29.16 | 28.19 | 28.60 | 112,888 | +0.37(+1.31%) |
Dec 21, 2023 | 27.93 | 28.31 | 27.64 | 28.23 | 171,443 | +0.62(+2.24%) |
Dec 20, 2023 | 28.13 | 28.80 | 27.56 | 27.62 | 166,314 | -0.50(-1.77%) |
Dec 19, 2023 | 27.68 | 28.17 | 27.24 | 28.12 | 138,408 | +0.67(+2.43%) |
Dec 18, 2023 | 27.74 | 27.82 | 27.04 | 27.45 | 167,879 | -0.07(-0.25%) |
Dec 15, 2023 | 28.20 | 28.20 | 26.91 | 27.52 | 350,637 | -0.11(-0.40%) |
Dec 14, 2023 | 27.95 | 28.58 | 27.55 | 27.63 | 143,788 | +0.08(+0.29%) |
Dec 13, 2023 | 26.55 | 27.72 | 26.01 | 27.55 | 291,479 | +0.91(+3.40%) |
Dec 12, 2023 | 26.58 | 26.96 | 26.28 | 26.64 | 81,112 | +0.16(+0.60%) |
Dec 11, 2023 | 27.17 | 27.38 | 26.39 | 26.48 | 99,612 | -0.64(-2.35%) |
Dec 08, 2023 | 27.30 | 27.71 | 27.04 | 27.12 | 118,168 | -0.30(-1.09%) |
Dec 07, 2023 | 26.65 | 27.60 | 26.52 | 27.42 | 132,329 | +0.91(+3.42%) |
Dec 06, 2023 | 26.68 | 27.24 | 26.37 | 26.51 | 152,631 | -0.31(-1.15%) |
Dec 05, 2023 | 26.41 | 27.14 | 26.25 | 26.82 | 183,279 | +0.08(+0.30%) |
Dec 04, 2023 | 23.04 | 26.77 | 23.04 | 26.74 | 448,609 | +3.89(+17.00%) |
Dec 01, 2023 | 21.67 | 23.12 | 21.66 | 22.85 | 274,274 | +1.25(+5.76%) |
Nov 30, 2023 | 22.68 | 22.68 | 21.51 | 21.61 | 282,172 | -0.90(-3.98%) |
Nov 29, 2023 | 22.90 | 23.21 | 22.35 | 22.51 | 140,821 | -0.29(-1.27%) |
Nov 28, 2023 | 22.84 | 22.96 | 22.41 | 22.80 | 197,369 | -0.20(-0.87%) |
Nov 27, 2023 | 24.24 | 24.24 | 22.94 | 22.99 | 198,232 | -1.24(-5.10%) |
Nov 24, 2023 | 23.88 | 24.38 | 23.83 | 24.23 | 47,907 | +0.28(+1.16%) |
Nov 22, 2023 | 23.86 | 24.25 | 23.37 | 23.95 | 121,531 | +0.34(+1.43%) |
Nov 21, 2023 | 23.65 | 23.99 | 23.48 | 23.61 | 89,832 | -0.45(-1.86%) |
Nov 20, 2023 | 24.51 | 24.51 | 23.93 | 24.06 | 90,606 | -0.47(-1.91%) |
Nov 17, 2023 | 24.94 | 24.94 | 24.35 | 24.53 | 76,586 | -0.16(-0.65%) |
Nov 16, 2023 | 25.52 | 25.52 | 24.67 | 24.69 | 62,535 | -0.91(-3.54%) |
Nov 15, 2023 | 25.76 | 26.37 | 25.52 | 25.59 | 77,249 | -0.21(-0.81%) |
Nov 14, 2023 | 24.88 | 25.87 | 24.88 | 25.80 | 119,705 | +1.34(+5.50%) |
Nov 13, 2023 | 24.23 | 24.70 | 24.23 | 24.46 | 75,679 | +0.07(+0.29%) |
Nov 10, 2023 | 24.45 | 24.65 | 23.82 | 24.39 | 89,798 | -0.03(-0.12%) |
Nov 09, 2023 | 24.70 | 24.70 | 24.15 | 24.42 | 66,496 | -0.13(-0.53%) |
Nov 08, 2023 | 24.92 | 24.92 | 23.99 | 24.55 | 95,376 | -0.40(-1.60%) |
Nov 07, 2023 | 24.94 | 25.31 | 24.73 | 24.95 | 49,659 | -0.16(-0.63%) |
Nov 06, 2023 | 25.17 | 25.49 | 24.79 | 25.11 | 83,142 | +0.11(+0.44%) |
Nov 03, 2023 | 24.96 | 25.44 | 24.52 | 25.00 | 104,092 | +0.37(+1.50%) |
Nov 02, 2023 | 24.48 | 25.06 | 24.17 | 24.63 | 90,352 | +0.37(+1.52%) |
Nov 01, 2023 | 25.07 | 25.07 | 24.12 | 24.26 | 156,805 | -0.99(-3.91%) |
Oct 31, 2023 | 25.61 | 25.61 | 25.09 | 25.25 | 64,724 | -0.35(-1.36%) |
Oct 30, 2023 | 25.84 | 25.90 | 25.28 | 25.59 | 41,798 | +0.06(+0.23%) |
Oct 27, 2023 | 25.98 | 26.17 | 25.48 | 25.54 | 52,052 | -0.55(-2.10%) |
Oct 26, 2023 | 25.50 | 26.22 | 25.48 | 26.08 | 74,597 | +0.57(+2.23%) |
Oct 25, 2023 | 24.91 | 25.52 | 24.87 | 25.52 | 60,362 | +0.48(+1.91%) |
Oct 24, 2023 | 25.31 | 25.38 | 25.01 | 25.04 | 60,011 | +0.08(+0.32%) |
Oct 23, 2023 | 25.19 | 25.63 | 24.91 | 24.96 | 105,845 | -0.39(-1.53%) |
Oct 20, 2023 | 26.50 | 26.50 | 25.35 | 25.35 | 84,123 | -1.04(-3.93%) |
Oct 19, 2023 | 26.59 | 27.07 | 25.98 | 26.38 | 107,672 | -0.39(-1.45%) |
Oct 18, 2023 | 25.82 | 26.83 | 25.58 | 26.77 | 120,856 | +0.97(+3.75%) |
Oct 17, 2023 | 25.16 | 25.92 | 25.15 | 25.80 | 132,969 | +0.60(+2.37%) |
Oct 16, 2023 | 24.52 | 25.51 | 24.56 | 25.21 | 151,952 | +0.69(+2.80%) |
Oct 13, 2023 | 24.92 | 24.92 | 24.23 | 24.52 | 109,203 | -0.35(-1.40%) |
Oct 12, 2023 | 25.64 | 26.40 | 24.60 | 24.87 | 146,379 | -0.94(-3.63%) |
Oct 11, 2023 | 26.18 | 26.43 | 25.66 | 25.80 | 99,052 | -0.28(-1.07%) |
Oct 10, 2023 | 25.54 | 26.13 | 25.05 | 26.08 | 176,057 | +0.74(+2.91%) |
Oct 09, 2023 | 25.15 | 25.84 | 25.15 | 25.35 | 208,915 | +0.10(+0.39%) |
Oct 06, 2023 | 24.66 | 25.47 | 24.42 | 25.25 | 145,505 | +0.37(+1.48%) |
Oct 05, 2023 | 24.60 | 24.92 | 23.95 | 24.88 | 209,251 | +0.35(+1.42%) |
Oct 04, 2023 | 24.44 | 24.64 | 23.49 | 24.53 | 146,734 | +0.22(+0.90%) |
Oct 03, 2023 | 24.92 | 24.96 | 24.21 | 24.31 | 107,671 | -0.63(-2.52%) |