Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.42 | 0 | +0.07(+0.26%) | |||
Dec 28, 2023 | 27.64 | 27.64 | 27.28 | 27.35 | 32,617 | -0.39(-1.41%) |
Dec 27, 2023 | 27.69 | 27.84 | 27.63 | 27.74 | 34,284 | +0.10(+0.36%) |
Dec 22, 2023 | 27.64 | 0 | -0.03(-0.11%) | |||
Dec 21, 2023 | 27.65 | 27.82 | 27.43 | 27.67 | 38,279 | +0.24(+0.87%) |
Dec 20, 2023 | 27.80 | 27.89 | 27.37 | 27.43 | 75,727 | -0.47(-1.68%) |
Dec 19, 2023 | 27.62 | 28.15 | 27.61 | 27.90 | 94,900 | +0.30(+1.09%) |
Dec 18, 2023 | 27.47 | 27.74 | 27.30 | 27.60 | 49,010 | +0.19(+0.69%) |
Dec 15, 2023 | 26.88 | 27.49 | 26.37 | 27.41 | 105,630 | +0.26(+0.96%) |
Dec 14, 2023 | 27.04 | 27.50 | 26.96 | 27.15 | 65,132 | +0.12(+0.44%) |
Dec 13, 2023 | 26.20 | 27.07 | 26.20 | 27.03 | 50,369 | +0.72(+2.74%) |
Dec 12, 2023 | 26.40 | 26.46 | 26.05 | 26.31 | 65,409 | -0.12(-0.45%) |
Dec 11, 2023 | 26.96 | 26.96 | 26.27 | 26.43 | 91,519 | -0.54(-2.00%) |
Dec 08, 2023 | 26.65 | 27.19 | 26.65 | 26.97 | 50,496 | +0.03(+0.11%) |
Dec 07, 2023 | 26.80 | 27.08 | 26.70 | 26.94 | 38,504 | +0.42(+1.58%) |
Dec 06, 2023 | 26.40 | 26.82 | 26.40 | 26.52 | 92,031 | +0.15(+0.57%) |
Dec 05, 2023 | 26.22 | 26.55 | 26.20 | 26.37 | 52,704 | +0.00(+0.00%) |
Dec 04, 2023 | 26.59 | 26.60 | 26.08 | 26.37 | 52,765 | -0.15(-0.57%) |
Dec 01, 2023 | 26.08 | 26.61 | 26.08 | 26.52 | 56,652 | +0.50(+1.92%) |
Nov 30, 2023 | 26.49 | 26.49 | 25.94 | 26.02 | 67,753 | -0.58(-2.18%) |
Nov 29, 2023 | 25.91 | 26.78 | 25.90 | 26.60 | 183,910 | +0.80(+3.10%) |
Nov 28, 2023 | 25.64 | 25.80 | 25.00 | 25.80 | 158,711 | +0.41(+1.61%) |
Nov 27, 2023 | 25.55 | 25.63 | 25.01 | 25.39 | 63,306 | +0.10(+0.40%) |
Nov 24, 2023 | 25.00 | 25.35 | 24.72 | 25.29 | 49,810 | +0.53(+2.14%) |
Nov 23, 2023 | 25.00 | 25.00 | 24.54 | 24.76 | 41,478 | +0.34(+1.39%) |
Nov 22, 2023 | 24.70 | 24.77 | 24.32 | 24.42 | 50,292 | +0.04(+0.16%) |
Nov 21, 2023 | 24.31 | 24.54 | 24.12 | 24.38 | 45,199 | -0.05(-0.20%) |
Nov 20, 2023 | 24.80 | 24.82 | 24.40 | 24.43 | 46,464 | -0.29(-1.17%) |
Nov 17, 2023 | 24.71 | 24.78 | 24.55 | 24.72 | 37,038 | +0.05(+0.20%) |
Nov 16, 2023 | 24.35 | 24.75 | 24.30 | 24.67 | 39,002 | +0.20(+0.82%) |
Nov 15, 2023 | 24.56 | 24.84 | 24.27 | 24.47 | 67,856 | +0.09(+0.37%) |
Nov 14, 2023 | 25.10 | 25.11 | 24.32 | 24.38 | 99,380 | +0.52(+2.18%) |
Nov 13, 2023 | 23.75 | 23.98 | 23.72 | 23.86 | 19,938 | -0.15(-0.62%) |
Nov 10, 2023 | 24.12 | 24.37 | 23.79 | 24.01 | 40,824 | +0.04(+0.17%) |
Nov 09, 2023 | 23.80 | 24.17 | 23.66 | 23.97 | 43,916 | +0.22(+0.93%) |
Nov 08, 2023 | 23.77 | 24.06 | 23.50 | 23.75 | 36,965 | -0.08(-0.34%) |
Nov 07, 2023 | 23.91 | 24.24 | 23.73 | 23.83 | 39,318 | -0.18(-0.75%) |
Nov 06, 2023 | 24.17 | 24.37 | 23.85 | 24.01 | 36,581 | -0.49(-2.00%) |
Nov 03, 2023 | 24.12 | 24.77 | 23.84 | 24.50 | 87,294 | +0.25(+1.03%) |
Nov 02, 2023 | 23.80 | 24.36 | 23.25 | 24.25 | 95,771 | +0.69(+2.93%) |
Nov 01, 2023 | 23.38 | 23.63 | 23.07 | 23.56 | 51,516 | +0.17(+0.73%) |
Oct 31, 2023 | 23.30 | 23.59 | 23.11 | 23.39 | 71,573 | +0.28(+1.21%) |
Oct 30, 2023 | 22.86 | 23.19 | 22.79 | 23.11 | 37,770 | +0.33(+1.45%) |
Oct 27, 2023 | 22.99 | 23.33 | 22.73 | 22.78 | 68,769 | -0.25(-1.09%) |
Oct 26, 2023 | 22.90 | 23.10 | 22.90 | 23.03 | 44,099 | +0.03(+0.13%) |
Oct 25, 2023 | 23.18 | 23.22 | 22.90 | 23.00 | 32,924 | -0.20(-0.86%) |
Oct 24, 2023 | 23.40 | 23.51 | 23.20 | 23.20 | 42,333 | -0.22(-0.94%) |
Oct 23, 2023 | 23.25 | 23.67 | 23.16 | 23.42 | 63,316 | -0.05(-0.21%) |
Oct 20, 2023 | 23.62 | 23.69 | 23.30 | 23.47 | 32,728 | +0.01(+0.04%) |
Oct 19, 2023 | 23.68 | 23.81 | 23.37 | 23.46 | 84,802 | -0.43(-1.80%) |
Oct 18, 2023 | 23.81 | 24.00 | 23.53 | 23.89 | 67,715 | +0.07(+0.29%) |
Oct 17, 2023 | 23.82 | 24.08 | 23.73 | 23.82 | 71,647 | -0.15(-0.63%) |
Oct 16, 2023 | 23.74 | 24.12 | 23.62 | 23.97 | 70,844 | +0.27(+1.14%) |
Oct 13, 2023 | 23.93 | 24.02 | 23.53 | 23.70 | 66,287 | -0.21(-0.88%) |
Oct 12, 2023 | 24.72 | 24.72 | 23.78 | 23.91 | 70,279 | -0.65(-2.65%) |
Oct 11, 2023 | 24.58 | 24.73 | 24.36 | 24.56 | 51,306 | -0.01(-0.04%) |
Oct 10, 2023 | 24.84 | 24.86 | 24.25 | 24.57 | 56,951 | -0.03(-0.12%) |
Oct 06, 2023 | 24.60 | 0 | +0.04(+0.16%) | |||
Oct 05, 2023 | 24.62 | 25.04 | 24.54 | 24.56 | 96,406 | -0.09(-0.37%) |
Oct 04, 2023 | 24.55 | 24.68 | 24.03 | 24.65 | 80,297 | +0.08(+0.33%) |
Oct 03, 2023 | 24.70 | 24.72 | 24.21 | 24.57 | 96,457 | -0.18(-0.73%) |