Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.55 | 25.75 | 25.18 | 25.22 | 626,938 | -0.15(-0.59%) |
Dec 28, 2023 | 25.35 | 25.61 | 25.12 | 25.37 | 631,551 | -0.07(-0.28%) |
Dec 27, 2023 | 25.66 | 25.77 | 25.32 | 25.44 | 441,457 | -0.29(-1.11%) |
Dec 26, 2023 | 25.69 | 26.04 | 25.65 | 25.73 | 407,014 | +0.21(+0.84%) |
Dec 22, 2023 | 25.83 | 26.05 | 25.38 | 25.51 | 700,870 | -0.20(-0.78%) |
Dec 21, 2023 | 25.59 | 25.86 | 25.42 | 25.71 | 1,118,121 | +0.32(+1.26%) |
Dec 20, 2023 | 26.43 | 26.67 | 25.38 | 25.39 | 1,163,208 | -1.04(-3.93%) |
Dec 19, 2023 | 26.01 | 26.62 | 25.82 | 26.43 | 1,254,331 | +0.50(+1.93%) |
Dec 18, 2023 | 26.27 | 26.51 | 25.83 | 25.93 | 1,412,203 | -0.17(-0.65%) |
Dec 15, 2023 | 27.88 | 27.88 | 25.96 | 26.10 | 4,372,714 | -1.61(-5.81%) |
Dec 14, 2023 | 26.83 | 28.50 | 26.65 | 27.71 | 2,593,225 | +1.52(+5.80%) |
Dec 13, 2023 | 25.28 | 26.46 | 25.02 | 26.19 | 1,199,699 | +0.95(+3.76%) |
Dec 12, 2023 | 24.75 | 25.46 | 24.19 | 25.24 | 1,403,891 | +0.59(+2.39%) |
Dec 11, 2023 | 23.96 | 24.74 | 23.68 | 24.65 | 1,380,836 | +1.34(+5.75%) |
Dec 08, 2023 | 23.14 | 23.40 | 22.85 | 23.31 | 569,727 | +0.19(+0.82%) |
Dec 07, 2023 | 23.21 | 23.37 | 23.00 | 23.12 | 895,352 | -0.01(-0.04%) |
Dec 06, 2023 | 24.41 | 24.68 | 23.07 | 23.13 | 1,192,065 | -1.22(-5.01%) |
Dec 05, 2023 | 24.80 | 24.80 | 24.06 | 24.35 | 600,222 | -0.53(-2.13%) |
Dec 04, 2023 | 25.54 | 26.05 | 24.83 | 24.88 | 837,340 | -0.56(-2.20%) |
Dec 01, 2023 | 24.56 | 25.46 | 24.52 | 25.44 | 1,038,887 | +0.56(+2.25%) |
Nov 30, 2023 | 24.47 | 25.60 | 24.29 | 24.88 | 1,466,295 | +0.69(+2.85%) |
Nov 29, 2023 | 23.89 | 24.34 | 23.57 | 24.19 | 925,258 | +0.39(+1.64%) |
Nov 28, 2023 | 23.55 | 24.43 | 23.15 | 23.80 | 875,221 | +0.26(+1.10%) |
Nov 27, 2023 | 24.41 | 24.47 | 23.47 | 23.54 | 1,174,528 | -0.85(-3.49%) |
Nov 24, 2023 | 24.62 | 24.95 | 24.17 | 24.39 | 713,212 | -0.14(-0.57%) |
Nov 22, 2023 | 24.86 | 25.11 | 24.36 | 24.53 | 1,016,346 | -0.40(-1.60%) |
Nov 21, 2023 | 25.69 | 25.84 | 24.89 | 24.93 | 745,608 | -1.01(-3.89%) |
Nov 20, 2023 | 25.92 | 26.55 | 25.69 | 25.94 | 1,119,570 | +0.28(+1.09%) |
Nov 17, 2023 | 25.26 | 25.79 | 24.80 | 25.66 | 2,228,397 | +0.56(+2.23%) |
Nov 16, 2023 | 25.97 | 26.16 | 25.05 | 25.10 | 1,725,641 | -1.09(-4.16%) |
Nov 15, 2023 | 26.37 | 26.70 | 25.93 | 26.19 | 1,616,295 | -0.33(-1.24%) |
Nov 14, 2023 | 26.58 | 27.20 | 26.32 | 26.52 | 1,058,184 | +0.71(+2.75%) |
Nov 13, 2023 | 26.00 | 26.21 | 25.71 | 25.81 | 935,111 | -0.22(-0.85%) |
Nov 10, 2023 | 26.27 | 26.36 | 25.33 | 26.03 | 1,269,759 | -0.15(-0.57%) |
Nov 09, 2023 | 26.67 | 26.91 | 26.07 | 26.18 | 847,695 | -0.32(-1.21%) |
Nov 08, 2023 | 26.63 | 26.98 | 26.24 | 26.50 | 1,473,034 | -0.40(-1.49%) |
Nov 07, 2023 | 27.56 | 27.63 | 26.77 | 26.90 | 774,149 | -0.99(-3.55%) |
Nov 06, 2023 | 28.10 | 28.22 | 27.58 | 27.89 | 973,655 | -0.31(-1.10%) |
Nov 03, 2023 | 28.49 | 28.74 | 27.98 | 28.20 | 1,128,431 | +0.08(+0.28%) |
Nov 02, 2023 | 28.50 | 28.83 | 27.34 | 28.12 | 1,744,489 | +0.26(+0.93%) |
Nov 01, 2023 | 29.35 | 29.48 | 26.95 | 27.86 | 1,882,221 | -1.52(-5.17%) |
Oct 31, 2023 | 31.28 | 31.92 | 29.36 | 29.38 | 2,466,186 | +0.77(+2.69%) |
Oct 30, 2023 | 28.04 | 28.75 | 27.61 | 28.61 | 1,154,384 | +1.07(+3.89%) |
Oct 27, 2023 | 28.05 | 28.39 | 27.20 | 27.54 | 571,092 | -0.41(-1.47%) |
Oct 26, 2023 | 27.77 | 28.31 | 27.58 | 27.95 | 914,716 | +0.24(+0.87%) |
Oct 25, 2023 | 27.35 | 27.96 | 27.18 | 27.71 | 659,059 | +0.15(+0.54%) |
Oct 24, 2023 | 27.38 | 27.95 | 27.08 | 27.56 | 1,000,078 | +0.53(+1.96%) |
Oct 23, 2023 | 26.82 | 27.68 | 26.60 | 27.03 | 856,627 | -0.16(-0.59%) |
Oct 20, 2023 | 28.01 | 28.09 | 27.05 | 27.19 | 1,300,990 | -0.79(-2.82%) |
Oct 19, 2023 | 28.59 | 28.61 | 27.98 | 27.98 | 703,750 | -0.65(-2.27%) |
Oct 18, 2023 | 29.06 | 29.14 | 28.40 | 28.63 | 847,616 | -0.66(-2.25%) |
Oct 17, 2023 | 28.92 | 29.93 | 28.75 | 29.29 | 1,130,085 | +0.30(+1.03%) |
Oct 16, 2023 | 26.17 | 29.06 | 26.26 | 28.99 | 2,113,481 | +3.12(+12.06%) |
Oct 13, 2023 | 27.08 | 27.10 | 25.78 | 25.87 | 1,889,251 | -1.04(-3.86%) |
Oct 12, 2023 | 28.46 | 28.46 | 26.55 | 26.91 | 1,398,463 | -1.47(-5.18%) |
Oct 11, 2023 | 28.52 | 28.71 | 28.09 | 28.38 | 716,462 | -0.23(-0.80%) |
Oct 10, 2023 | 27.92 | 28.81 | 27.92 | 28.61 | 847,248 | +0.66(+2.36%) |
Oct 09, 2023 | 27.53 | 28.16 | 27.19 | 27.95 | 922,890 | +0.22(+0.79%) |
Oct 06, 2023 | 27.77 | 28.21 | 27.47 | 27.73 | 1,021,342 | -0.30(-1.07%) |
Oct 05, 2023 | 28.59 | 28.76 | 27.96 | 28.03 | 698,317 | -0.61(-2.13%) |
Oct 04, 2023 | 28.66 | 28.88 | 27.69 | 28.64 | 1,043,178 | -0.18(-0.62%) |
Oct 03, 2023 | 28.91 | 29.42 | 28.66 | 28.82 | 886,344 | -0.39(-1.34%) |