Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.80 | 27.88 | 26.88 | 26.96 | 445,951 | -0.81(-2.92%) |
Dec 28, 2023 | 28.18 | 28.27 | 27.65 | 27.77 | 263,223 | -0.41(-1.45%) |
Dec 27, 2023 | 27.97 | 28.21 | 27.33 | 28.18 | 559,980 | +0.40(+1.44%) |
Dec 26, 2023 | 26.10 | 28.39 | 26.10 | 27.78 | 1,089,754 | +1.86(+7.18%) |
Dec 22, 2023 | 25.72 | 26.43 | 25.49 | 25.92 | 385,261 | +0.31(+1.21%) |
Dec 21, 2023 | 25.82 | 26.00 | 25.15 | 25.61 | 570,663 | -0.09(-0.35%) |
Dec 20, 2023 | 26.06 | 26.74 | 25.62 | 25.70 | 515,732 | -0.36(-1.38%) |
Dec 19, 2023 | 26.00 | 26.45 | 25.47 | 26.06 | 620,872 | +0.35(+1.36%) |
Dec 18, 2023 | 25.01 | 25.77 | 24.55 | 25.71 | 811,848 | +0.82(+3.29%) |
Dec 15, 2023 | 24.42 | 25.42 | 23.76 | 24.89 | 2,389,742 | -1.12(-4.31%) |
Dec 14, 2023 | 25.40 | 26.55 | 25.40 | 26.01 | 1,015,074 | +0.30(+1.17%) |
Dec 13, 2023 | 24.77 | 26.96 | 24.54 | 25.71 | 1,712,930 | +1.62(+6.72%) |
Dec 12, 2023 | 24.00 | 26.92 | 23.17 | 24.09 | 3,311,259 | +2.28(+10.45%) |
Dec 11, 2023 | 22.09 | 22.09 | 21.55 | 21.81 | 742,720 | +0.23(+1.07%) |
Dec 08, 2023 | 21.51 | 21.71 | 21.09 | 21.58 | 326,268 | +0.33(+1.55%) |
Dec 07, 2023 | 20.85 | 21.46 | 20.73 | 21.25 | 209,816 | +0.58(+2.81%) |
Dec 06, 2023 | 20.65 | 21.47 | 20.50 | 20.67 | 244,537 | +0.15(+0.73%) |
Dec 05, 2023 | 19.60 | 20.63 | 19.50 | 20.52 | 284,060 | +0.94(+4.80%) |
Dec 04, 2023 | 19.47 | 20.06 | 19.30 | 19.58 | 231,855 | -0.02(-0.10%) |
Dec 01, 2023 | 19.13 | 19.99 | 19.09 | 19.60 | 481,552 | +0.52(+2.73%) |
Nov 30, 2023 | 18.64 | 19.11 | 18.33 | 19.08 | 242,078 | +0.60(+3.25%) |
Nov 29, 2023 | 18.05 | 18.99 | 18.00 | 18.48 | 315,876 | +0.51(+2.84%) |
Nov 28, 2023 | 18.37 | 18.37 | 17.79 | 17.97 | 241,412 | -0.46(-2.50%) |
Nov 27, 2023 | 18.37 | 18.50 | 18.08 | 18.43 | 282,038 | +0.04(+0.22%) |
Nov 24, 2023 | 18.05 | 18.40 | 18.02 | 18.39 | 110,643 | +0.37(+2.05%) |
Nov 22, 2023 | 18.45 | 18.50 | 17.90 | 18.02 | 140,415 | -0.31(-1.69%) |
Nov 21, 2023 | 18.59 | 18.69 | 17.91 | 18.33 | 185,419 | -0.31(-1.66%) |
Nov 20, 2023 | 18.96 | 18.96 | 18.56 | 18.64 | 190,118 | -0.21(-1.11%) |
Nov 17, 2023 | 19.20 | 19.37 | 18.78 | 18.85 | 144,801 | -0.14(-0.74%) |
Nov 16, 2023 | 19.19 | 19.50 | 18.93 | 18.99 | 123,069 | -0.27(-1.40%) |
Nov 15, 2023 | 18.75 | 19.28 | 18.40 | 19.26 | 240,547 | +0.58(+3.10%) |
Nov 14, 2023 | 18.58 | 18.93 | 18.58 | 18.68 | 219,041 | +0.63(+3.49%) |
Nov 13, 2023 | 17.96 | 18.20 | 17.82 | 18.05 | 161,322 | +0.06(+0.33%) |
Nov 10, 2023 | 17.80 | 18.14 | 17.65 | 17.99 | 139,997 | +0.20(+1.12%) |
Nov 09, 2023 | 18.26 | 18.37 | 17.75 | 17.79 | 243,083 | -0.38(-2.09%) |
Nov 08, 2023 | 18.33 | 18.33 | 17.59 | 18.17 | 190,410 | -0.03(-0.16%) |
Nov 07, 2023 | 18.79 | 18.80 | 18.09 | 18.20 | 237,614 | -0.60(-3.19%) |
Nov 06, 2023 | 19.40 | 19.45 | 18.68 | 18.80 | 121,614 | -0.52(-2.69%) |
Nov 03, 2023 | 19.28 | 19.53 | 19.11 | 19.32 | 165,657 | +0.40(+2.11%) |
Nov 02, 2023 | 18.42 | 19.02 | 18.42 | 18.92 | 152,487 | +0.78(+4.30%) |
Nov 01, 2023 | 18.20 | 18.42 | 17.92 | 18.14 | 362,670 | -0.07(-0.38%) |
Oct 31, 2023 | 18.77 | 18.84 | 18.15 | 18.21 | 119,798 | -0.60(-3.19%) |
Oct 30, 2023 | 18.74 | 18.86 | 18.55 | 18.81 | 131,979 | +0.17(+0.91%) |
Oct 27, 2023 | 18.85 | 18.85 | 18.24 | 18.64 | 192,176 | -0.05(-0.27%) |
Oct 26, 2023 | 18.23 | 18.96 | 18.23 | 18.69 | 263,602 | +0.45(+2.47%) |
Oct 25, 2023 | 18.84 | 18.94 | 18.17 | 18.24 | 170,915 | -0.69(-3.65%) |
Oct 24, 2023 | 18.37 | 19.11 | 18.36 | 18.93 | 308,598 | +0.66(+3.61%) |
Oct 23, 2023 | 18.45 | 19.00 | 18.26 | 18.27 | 289,844 | -0.16(-0.87%) |
Oct 20, 2023 | 18.51 | 19.00 | 18.27 | 18.43 | 473,512 | -0.01(-0.05%) |
Oct 19, 2023 | 18.44 | 18.64 | 17.98 | 18.44 | 196,790 | +0.00(+0.00%) |
Oct 18, 2023 | 18.94 | 18.94 | 18.32 | 18.44 | 195,451 | -0.57(-3.00%) |
Oct 17, 2023 | 18.76 | 19.40 | 18.76 | 19.01 | 191,421 | +0.12(+0.64%) |
Oct 16, 2023 | 18.17 | 19.09 | 18.39 | 18.89 | 344,388 | +0.92(+5.12%) |
Oct 13, 2023 | 19.40 | 19.44 | 17.89 | 17.97 | 366,561 | -1.31(-6.79%) |
Oct 12, 2023 | 19.53 | 19.69 | 19.07 | 19.28 | 251,096 | -0.25(-1.28%) |
Oct 11, 2023 | 19.98 | 20.16 | 19.29 | 19.53 | 145,365 | -0.41(-2.06%) |
Oct 10, 2023 | 19.93 | 20.23 | 19.82 | 19.94 | 267,064 | +0.04(+0.20%) |
Oct 09, 2023 | 20.55 | 20.55 | 19.78 | 19.90 | 194,141 | -0.85(-4.10%) |
Oct 06, 2023 | 20.38 | 20.78 | 19.98 | 20.75 | 201,467 | +0.16(+0.78%) |
Oct 05, 2023 | 20.94 | 21.09 | 20.43 | 20.59 | 256,480 | -0.31(-1.48%) |
Oct 04, 2023 | 20.55 | 20.93 | 20.42 | 20.90 | 143,566 | +0.34(+1.65%) |
Oct 03, 2023 | 21.08 | 21.08 | 20.40 | 20.56 | 252,884 | -0.52(-2.47%) |