Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.93 | 27.93 | 27.83 | 27.90 | 2,634 | +0.04(+0.15%) |
Dec 28, 2023 | 27.96 | 27.96 | 27.86 | 27.86 | 2,334 | -0.01(-0.04%) |
Dec 27, 2023 | 27.75 | 27.94 | 27.75 | 27.87 | 26,760 | +0.06(+0.21%) |
Dec 26, 2023 | 27.65 | 27.84 | 27.65 | 27.81 | 4,993 | +0.16(+0.58%) |
Dec 22, 2023 | 27.73 | 27.77 | 27.61 | 27.65 | 13,409 | +0.10(+0.36%) |
Dec 21, 2023 | 27.42 | 27.55 | 27.37 | 27.55 | 5,869 | +0.52(+1.93%) |
Dec 20, 2023 | 27.30 | 27.40 | 27.03 | 27.03 | 24,442 | -0.43(-1.57%) |
Dec 19, 2023 | 27.27 | 27.46 | 27.27 | 27.46 | 6,690 | +0.31(+1.13%) |
Dec 18, 2023 | 27.16 | 27.16 | 27.08 | 27.15 | 8,890 | +0.12(+0.44%) |
Dec 15, 2023 | 27.18 | 27.18 | 27.03 | 27.03 | 1,500 | -0.18(-0.65%) |
Dec 14, 2023 | 27.15 | 27.21 | 27.11 | 27.21 | 8,394 | +0.43(+1.60%) |
Dec 13, 2023 | 26.33 | 26.83 | 26.23 | 26.78 | 6,794 | +0.49(+1.85%) |
Dec 12, 2023 | 26.21 | 26.32 | 26.18 | 26.30 | 6,739 | +0.05(+0.17%) |
Dec 11, 2023 | 26.19 | 26.27 | 26.17 | 26.25 | 10,036 | +0.13(+0.50%) |
Dec 08, 2023 | 26.03 | 26.12 | 26.01 | 26.12 | 5,058 | -0.01(-0.05%) |
Dec 07, 2023 | 25.99 | 26.15 | 25.97 | 26.13 | 11,053 | +0.10(+0.38%) |
Dec 06, 2023 | 26.15 | 26.15 | 26.03 | 26.03 | 2,684 | +0.06(+0.22%) |
Dec 05, 2023 | 25.97 | 26.02 | 25.97 | 25.98 | 7,273 | -0.15(-0.56%) |
Dec 04, 2023 | 26.10 | 26.15 | 26.09 | 26.12 | 3,842 | -0.28(-1.07%) |
Dec 01, 2023 | 26.20 | 26.41 | 26.20 | 26.40 | 5,119 | +0.40(+1.53%) |
Nov 30, 2023 | 25.97 | 26.04 | 25.97 | 26.00 | 3,996 | -0.03(-0.11%) |
Nov 29, 2023 | 26.04 | 26.07 | 26.01 | 26.03 | 4,356 | +0.06(+0.24%) |
Nov 28, 2023 | 25.87 | 26.00 | 25.86 | 25.97 | 22,662 | +0.08(+0.29%) |
Nov 27, 2023 | 25.87 | 25.94 | 25.87 | 25.89 | 3,215 | -0.09(-0.36%) |
Nov 24, 2023 | 25.86 | 25.99 | 25.86 | 25.99 | 432 | +0.18(+0.69%) |
Nov 22, 2023 | 25.73 | 25.82 | 25.71 | 25.81 | 4,518 | +0.02(+0.08%) |
Nov 21, 2023 | 25.85 | 25.85 | 25.79 | 25.79 | 1,923 | -0.17(-0.64%) |
Nov 20, 2023 | 25.86 | 25.97 | 25.86 | 25.96 | 10,973 | +0.17(+0.65%) |
Nov 17, 2023 | 25.64 | 25.79 | 25.64 | 25.79 | 16,459 | +0.32(+1.26%) |
Nov 16, 2023 | 25.53 | 25.54 | 25.41 | 25.47 | 13,184 | -0.18(-0.72%) |
Nov 15, 2023 | 25.62 | 25.65 | 25.62 | 25.65 | 4,808 | +0.11(+0.42%) |
Nov 14, 2023 | 25.31 | 25.57 | 25.31 | 25.55 | 128,502 | +0.75(+3.02%) |
Nov 13, 2023 | 24.64 | 24.83 | 24.64 | 24.80 | 17,473 | +0.04(+0.15%) |
Nov 10, 2023 | 24.52 | 24.76 | 24.47 | 24.76 | 4,434 | +0.21(+0.86%) |
Nov 09, 2023 | 24.74 | 24.86 | 24.55 | 24.55 | 9,901 | -0.05(-0.18%) |
Nov 08, 2023 | 24.61 | 24.61 | 24.54 | 24.60 | 1,117 | +0.06(+0.24%) |
Nov 07, 2023 | 24.63 | 24.63 | 24.51 | 24.54 | 112,209 | -0.23(-0.93%) |
Nov 06, 2023 | 24.81 | 24.83 | 24.72 | 24.77 | 11,562 | -0.16(-0.64%) |
Nov 03, 2023 | 24.82 | 24.97 | 24.80 | 24.93 | 4,880 | +0.38(+1.54%) |
Nov 02, 2023 | 24.43 | 24.59 | 24.43 | 24.55 | 11,935 | +0.53(+2.22%) |
Nov 01, 2023 | 23.79 | 24.01 | 23.79 | 24.01 | 4,494 | +0.25(+1.07%) |
Oct 31, 2023 | 23.65 | 23.76 | 23.65 | 23.76 | 9,077 | +0.01(+0.03%) |
Oct 30, 2023 | 23.62 | 23.75 | 23.61 | 23.75 | 7,004 | +0.34(+1.45%) |
Oct 27, 2023 | 23.62 | 23.62 | 23.41 | 23.41 | 10,101 | +0.02(+0.08%) |
Oct 26, 2023 | 23.47 | 23.47 | 23.35 | 23.39 | 2,494 | -0.18(-0.76%) |
Oct 25, 2023 | 23.60 | 23.61 | 23.57 | 23.57 | 31,075 | -0.21(-0.88%) |
Oct 24, 2023 | 23.66 | 23.83 | 23.66 | 23.78 | 8,157 | +0.19(+0.80%) |
Oct 23, 2023 | 23.69 | 23.69 | 23.59 | 23.59 | 1,257 | +0.00(+0.00%) |
Oct 20, 2023 | 23.75 | 23.75 | 23.59 | 23.59 | 3,167 | -0.30(-1.27%) |
Oct 19, 2023 | 23.99 | 24.01 | 23.89 | 23.89 | 718 | -0.21(-0.87%) |
Oct 18, 2023 | 24.23 | 24.23 | 24.07 | 24.10 | 9,612 | -0.45(-1.82%) |
Oct 17, 2023 | 24.38 | 24.64 | 24.38 | 24.55 | 783 | -0.01(-0.05%) |
Oct 16, 2023 | 24.40 | 24.56 | 24.40 | 24.56 | 2,244 | +0.22(+0.90%) |
Oct 13, 2023 | 24.42 | 24.48 | 24.29 | 24.34 | 9,719 | -0.13(-0.52%) |
Oct 12, 2023 | 24.66 | 24.66 | 24.42 | 24.47 | 2,898 | -0.17(-0.67%) |
Oct 11, 2023 | 24.63 | 24.66 | 24.48 | 24.64 | 10,165 | +0.10(+0.40%) |
Oct 10, 2023 | 24.41 | 24.60 | 24.41 | 24.54 | 4,009 | +0.34(+1.42%) |
Oct 09, 2023 | 23.97 | 24.19 | 23.97 | 24.19 | 1,375 | -0.05(-0.22%) |
Oct 06, 2023 | 23.93 | 24.25 | 23.93 | 24.25 | 781 | +0.37(+1.56%) |
Oct 05, 2023 | 23.76 | 23.87 | 23.71 | 23.87 | 9,117 | +0.15(+0.64%) |
Oct 04, 2023 | 23.81 | 23.81 | 23.57 | 23.72 | 4,240 | -0.05(-0.21%) |
Oct 03, 2023 | 23.74 | 23.77 | 23.68 | 23.77 | 3,823 | -0.28(-1.16%) |