Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.45 | 26.47 | 26.26 | 26.37 | 107,181 | +0.08(+0.30%) |
Dec 28, 2023 | 26.16 | 26.29 | 25.92 | 26.29 | 81,037 | +0.35(+1.35%) |
Dec 27, 2023 | 26.16 | 26.24 | 25.79 | 25.94 | 83,551 | -0.27(-1.02%) |
Dec 26, 2023 | 26.37 | 26.55 | 26.20 | 26.21 | 29,283 | -0.33(-1.25%) |
Dec 22, 2023 | 26.19 | 26.60 | 26.10 | 26.54 | 97,775 | -0.24(-0.90%) |
Dec 21, 2023 | 26.88 | 26.98 | 26.77 | 26.78 | 32,478 | -0.35(-1.29%) |
Dec 20, 2023 | 27.07 | 27.13 | 26.91 | 27.13 | 42,781 | +0.28(+1.04%) |
Dec 19, 2023 | 27.06 | 27.06 | 26.65 | 26.85 | 73,473 | -0.36(-1.32%) |
Dec 18, 2023 | 27.28 | 27.36 | 27.01 | 27.21 | 35,596 | -0.21(-0.77%) |
Dec 15, 2023 | 27.01 | 27.48 | 26.89 | 27.42 | 53,602 | +0.49(+1.82%) |
Dec 14, 2023 | 26.85 | 27.07 | 26.56 | 26.93 | 106,133 | -0.32(-1.17%) |
Dec 13, 2023 | 28.39 | 28.54 | 27.24 | 27.25 | 163,975 | -1.25(-4.39%) |
Dec 12, 2023 | 28.38 | 28.57 | 28.33 | 28.50 | 37,211 | +0.04(+0.14%) |
Dec 11, 2023 | 28.20 | 28.58 | 28.19 | 28.46 | 91,827 | +0.62(+2.23%) |
Dec 08, 2023 | 27.77 | 28.03 | 27.51 | 27.84 | 86,890 | +0.71(+2.62%) |
Dec 07, 2023 | 27.02 | 27.34 | 26.97 | 27.13 | 32,481 | -0.03(-0.11%) |
Dec 06, 2023 | 27.03 | 27.26 | 26.88 | 27.16 | 43,671 | -0.19(-0.69%) |
Dec 05, 2023 | 27.22 | 27.59 | 27.15 | 27.35 | 130,859 | +0.20(+0.74%) |
Dec 04, 2023 | 26.69 | 27.28 | 26.48 | 27.15 | 134,166 | +1.14(+4.38%) |
Dec 01, 2023 | 26.92 | 26.92 | 25.89 | 26.01 | 119,124 | -0.91(-3.38%) |
Nov 30, 2023 | 26.85 | 27.01 | 26.78 | 26.92 | 72,143 | +0.26(+0.98%) |
Nov 29, 2023 | 26.76 | 26.78 | 26.52 | 26.66 | 42,744 | -0.08(-0.30%) |
Nov 28, 2023 | 27.10 | 27.23 | 26.69 | 26.74 | 63,669 | -0.74(-2.69%) |
Nov 27, 2023 | 27.52 | 27.66 | 27.46 | 27.48 | 41,451 | -0.35(-1.26%) |
Nov 24, 2023 | 27.84 | 27.89 | 27.73 | 27.83 | 18,439 | -0.28(-1.00%) |
Nov 22, 2023 | 27.81 | 28.14 | 27.75 | 28.11 | 47,063 | +0.26(+0.93%) |
Nov 21, 2023 | 27.78 | 27.86 | 27.60 | 27.85 | 37,090 | -0.59(-2.07%) |
Nov 20, 2023 | 28.76 | 28.79 | 28.40 | 28.44 | 37,830 | +0.11(+0.39%) |
Nov 17, 2023 | 28.24 | 28.37 | 28.21 | 28.33 | 28,928 | +0.00(+0.00%) |
Nov 16, 2023 | 28.60 | 28.60 | 28.12 | 28.33 | 47,008 | -0.60(-2.07%) |
Nov 15, 2023 | 28.80 | 29.01 | 28.79 | 28.93 | 47,231 | +0.18(+0.63%) |
Nov 14, 2023 | 28.86 | 28.89 | 28.54 | 28.75 | 63,904 | -0.55(-1.88%) |
Nov 13, 2023 | 29.58 | 29.70 | 29.20 | 29.30 | 46,879 | -0.33(-1.11%) |
Nov 10, 2023 | 29.30 | 29.67 | 29.26 | 29.63 | 25,448 | +0.66(+2.27%) |
Nov 09, 2023 | 29.15 | 29.15 | 28.72 | 28.97 | 55,681 | -0.20(-0.69%) |
Nov 08, 2023 | 28.78 | 29.24 | 28.77 | 29.17 | 98,923 | +0.58(+2.01%) |
Nov 07, 2023 | 28.70 | 28.84 | 28.55 | 28.59 | 63,065 | +0.27(+0.97%) |
Nov 06, 2023 | 28.13 | 28.32 | 28.08 | 28.32 | 24,186 | +0.42(+1.51%) |
Nov 03, 2023 | 27.97 | 27.97 | 27.72 | 27.90 | 66,086 | -0.19(-0.68%) |
Nov 02, 2023 | 28.09 | 28.23 | 28.03 | 28.09 | 26,097 | -0.16(-0.57%) |
Nov 01, 2023 | 28.10 | 28.50 | 27.87 | 28.25 | 47,430 | +0.17(+0.61%) |
Oct 31, 2023 | 27.80 | 28.22 | 27.41 | 28.08 | 97,528 | +0.33(+1.19%) |
Oct 30, 2023 | 27.51 | 27.77 | 27.51 | 27.75 | 40,132 | +0.33(+1.20%) |
Oct 27, 2023 | 28.14 | 28.20 | 27.34 | 27.42 | 142,435 | -0.60(-2.14%) |
Oct 26, 2023 | 28.25 | 28.38 | 27.89 | 28.02 | 49,554 | -0.09(-0.33%) |
Oct 25, 2023 | 28.20 | 28.60 | 27.94 | 28.11 | 64,460 | -0.22(-0.78%) |
Oct 24, 2023 | 28.61 | 28.69 | 28.22 | 28.34 | 38,303 | +0.03(+0.11%) |
Oct 23, 2023 | 28.14 | 28.36 | 28.12 | 28.30 | 44,443 | +0.20(+0.69%) |
Oct 20, 2023 | 28.17 | 28.26 | 27.60 | 28.11 | 157,549 | -0.14(-0.50%) |
Oct 19, 2023 | 28.90 | 28.97 | 28.15 | 28.25 | 108,438 | -0.68(-2.35%) |
Oct 18, 2023 | 28.95 | 29.30 | 28.61 | 28.93 | 145,876 | -0.86(-2.89%) |
Oct 17, 2023 | 29.79 | 29.90 | 29.53 | 29.79 | 93,948 | -0.11(-0.37%) |
Oct 16, 2023 | 29.96 | 30.02 | 29.78 | 29.90 | 55,255 | +0.31(+1.05%) |
Oct 13, 2023 | 30.33 | 30.37 | 29.52 | 29.59 | 117,594 | -2.05(-6.48%) |
Oct 12, 2023 | 31.34 | 31.64 | 31.33 | 31.64 | 42,104 | +0.26(+0.83%) |
Oct 11, 2023 | 31.50 | 31.58 | 31.27 | 31.38 | 89,438 | -0.46(-1.44%) |
Oct 10, 2023 | 32.04 | 32.09 | 31.80 | 31.84 | 27,399 | +0.07(+0.22%) |
Oct 09, 2023 | 32.38 | 32.39 | 31.75 | 31.77 | 45,000 | -1.15(-3.49%) |
Oct 06, 2023 | 33.06 | 33.39 | 32.76 | 32.92 | 60,210 | -0.29(-0.87%) |
Oct 05, 2023 | 33.30 | 33.50 | 33.21 | 33.21 | 47,834 | +0.10(+0.30%) |
Oct 04, 2023 | 33.06 | 33.37 | 33.02 | 33.11 | 54,121 | +0.03(+0.09%) |
Oct 03, 2023 | 33.07 | 33.22 | 32.80 | 33.08 | 41,691 | +0.23(+0.70%) |