Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.55 | 27.70 | 27.41 | 27.42 | 197,299 | -0.27(-0.96%) |
Dec 28, 2023 | 27.59 | 27.90 | 27.55 | 27.69 | 180,148 | -0.02(-0.07%) |
Dec 27, 2023 | 27.76 | 27.85 | 27.55 | 27.71 | 123,386 | +0.07(+0.25%) |
Dec 26, 2023 | 27.40 | 27.75 | 27.30 | 27.64 | 174,077 | +0.38(+1.41%) |
Dec 22, 2023 | 27.23 | 27.58 | 26.88 | 27.25 | 197,198 | +0.27(+0.98%) |
Dec 21, 2023 | 27.12 | 27.21 | 26.58 | 26.99 | 275,452 | +0.12(+0.44%) |
Dec 20, 2023 | 27.26 | 27.91 | 26.86 | 26.87 | 409,353 | -0.49(-1.80%) |
Dec 19, 2023 | 26.95 | 27.59 | 26.91 | 27.36 | 357,642 | +0.48(+1.79%) |
Dec 18, 2023 | 27.33 | 27.36 | 26.85 | 26.88 | 289,215 | -0.26(-0.94%) |
Dec 15, 2023 | 27.55 | 27.57 | 27.12 | 27.14 | 1,631,148 | -0.15(-0.54%) |
Dec 14, 2023 | 27.61 | 28.18 | 26.91 | 27.28 | 377,458 | +0.42(+1.57%) |
Dec 13, 2023 | 25.59 | 26.99 | 25.27 | 26.86 | 509,610 | +1.23(+4.80%) |
Dec 12, 2023 | 25.84 | 25.98 | 25.38 | 25.63 | 247,479 | -0.14(-0.53%) |
Dec 11, 2023 | 25.38 | 25.80 | 25.14 | 25.77 | 249,221 | +0.31(+1.24%) |
Dec 08, 2023 | 25.14 | 25.58 | 24.98 | 25.45 | 262,060 | +0.30(+1.21%) |
Dec 07, 2023 | 24.78 | 25.18 | 24.47 | 25.15 | 331,162 | +0.54(+2.20%) |
Dec 06, 2023 | 24.96 | 25.77 | 24.50 | 24.61 | 394,753 | +0.04(+0.16%) |
Dec 05, 2023 | 24.47 | 24.77 | 24.33 | 24.57 | 447,043 | -0.07(-0.28%) |
Dec 04, 2023 | 23.56 | 24.65 | 23.48 | 24.64 | 659,314 | +0.86(+3.60%) |
Dec 01, 2023 | 22.38 | 23.90 | 22.36 | 23.78 | 323,375 | +1.25(+5.54%) |
Nov 30, 2023 | 22.56 | 22.73 | 21.75 | 22.53 | 220,402 | +0.04(+0.18%) |
Nov 29, 2023 | 22.22 | 22.70 | 22.22 | 22.49 | 395,966 | +0.50(+2.26%) |
Nov 28, 2023 | 22.10 | 22.25 | 21.80 | 22.00 | 370,688 | -0.09(-0.40%) |
Nov 27, 2023 | 22.07 | 22.27 | 21.84 | 22.08 | 313,839 | -0.24(-1.09%) |
Nov 24, 2023 | 22.21 | 22.36 | 21.94 | 22.33 | 194,094 | +0.17(+0.75%) |
Nov 22, 2023 | 22.07 | 22.29 | 21.88 | 22.16 | 324,201 | +0.33(+1.52%) |
Nov 21, 2023 | 21.82 | 21.93 | 21.56 | 21.83 | 399,862 | -0.11(-0.49%) |
Nov 20, 2023 | 21.99 | 22.04 | 21.76 | 21.94 | 195,426 | -0.06(-0.27%) |
Nov 17, 2023 | 21.95 | 22.18 | 21.75 | 22.00 | 433,310 | +0.31(+1.44%) |
Nov 16, 2023 | 22.23 | 22.24 | 21.61 | 21.68 | 222,843 | -0.51(-2.28%) |
Nov 15, 2023 | 22.22 | 22.51 | 22.03 | 22.19 | 225,505 | -0.09(-0.39%) |
Nov 14, 2023 | 21.53 | 22.42 | 21.42 | 22.28 | 339,721 | +1.68(+8.18%) |
Nov 13, 2023 | 20.42 | 20.76 | 20.30 | 20.59 | 133,431 | +0.05(+0.24%) |
Nov 10, 2023 | 20.63 | 20.66 | 20.20 | 20.55 | 226,192 | -0.02(-0.09%) |
Nov 09, 2023 | 20.79 | 20.88 | 20.32 | 20.57 | 188,019 | -0.10(-0.47%) |
Nov 08, 2023 | 21.13 | 21.13 | 20.51 | 20.66 | 188,297 | -0.35(-1.67%) |
Nov 07, 2023 | 21.24 | 21.40 | 20.83 | 21.01 | 215,631 | -0.34(-1.60%) |
Nov 06, 2023 | 21.39 | 21.56 | 20.53 | 21.35 | 233,609 | -0.15(-0.68%) |
Nov 03, 2023 | 21.39 | 21.72 | 21.33 | 21.50 | 264,755 | +0.76(+3.66%) |
Nov 02, 2023 | 19.79 | 20.82 | 19.51 | 20.74 | 241,015 | +1.21(+6.18%) |
Nov 01, 2023 | 19.53 | 19.56 | 19.16 | 19.53 | 239,999 | -0.05(-0.25%) |
Oct 31, 2023 | 19.60 | 19.81 | 19.48 | 19.58 | 270,319 | -0.04(-0.20%) |
Oct 30, 2023 | 19.15 | 19.77 | 18.96 | 19.62 | 286,185 | +0.66(+3.49%) |
Oct 27, 2023 | 19.26 | 19.36 | 18.69 | 18.96 | 298,691 | -0.38(-1.96%) |
Oct 26, 2023 | 18.70 | 19.43 | 18.58 | 19.34 | 378,577 | +0.64(+3.44%) |
Oct 25, 2023 | 19.86 | 20.54 | 18.46 | 18.70 | 501,035 | -1.13(-5.70%) |
Oct 24, 2023 | 20.06 | 20.07 | 19.71 | 19.82 | 356,927 | -0.19(-0.92%) |
Oct 23, 2023 | 20.01 | 20.40 | 19.92 | 20.01 | 286,873 | -0.15(-0.72%) |
Oct 20, 2023 | 20.65 | 21.01 | 20.07 | 20.16 | 305,348 | -0.45(-2.17%) |
Oct 19, 2023 | 20.72 | 21.08 | 20.52 | 20.60 | 322,948 | -0.09(-0.42%) |
Oct 18, 2023 | 20.91 | 20.95 | 20.64 | 20.69 | 211,436 | -0.41(-1.94%) |
Oct 17, 2023 | 20.64 | 21.24 | 20.57 | 21.10 | 333,955 | +0.43(+2.07%) |
Oct 16, 2023 | 20.55 | 20.71 | 20.50 | 20.67 | 270,175 | +0.32(+1.58%) |
Oct 13, 2023 | 21.10 | 21.13 | 20.33 | 20.35 | 172,897 | -0.60(-2.88%) |
Oct 12, 2023 | 21.27 | 21.27 | 20.82 | 20.95 | 150,213 | -0.31(-1.46%) |
Oct 11, 2023 | 21.23 | 21.50 | 21.13 | 21.27 | 134,339 | +0.08(+0.37%) |
Oct 10, 2023 | 21.28 | 21.53 | 21.18 | 21.19 | 290,571 | +0.00(+0.00%) |
Oct 09, 2023 | 20.95 | 21.32 | 20.95 | 21.19 | 161,100 | +0.05(+0.23%) |
Oct 06, 2023 | 21.07 | 21.46 | 20.80 | 21.14 | 185,787 | -0.14(-0.64%) |
Oct 05, 2023 | 20.82 | 21.35 | 20.78 | 21.28 | 350,460 | +0.45(+2.15%) |
Oct 04, 2023 | 20.64 | 20.90 | 20.38 | 20.83 | 228,171 | +0.17(+0.80%) |
Oct 03, 2023 | 20.68 | 20.78 | 20.47 | 20.66 | 271,478 | -0.18(-0.89%) |