Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.88 | 27.91 | 27.88 | 27.88 | 6,395 | -0.01(-0.04%) |
Dec 28, 2023 | 27.87 | 27.98 | 27.87 | 27.89 | 12,987 | -0.09(-0.32%) |
Dec 27, 2023 | 27.78 | 27.98 | 27.78 | 27.98 | 9,563 | +0.04(+0.15%) |
Dec 26, 2023 | 27.97 | 27.98 | 27.94 | 27.94 | 3,113 | +0.02(+0.08%) |
Dec 22, 2023 | 27.96 | 27.96 | 27.91 | 27.91 | 1,954 | -0.63(-2.19%) |
Dec 21, 2023 | 28.10 | 28.54 | 28.07 | 28.54 | 26,196 | +0.65(+2.34%) |
Dec 20, 2023 | 27.43 | 28.03 | 27.43 | 27.89 | 3,904 | -0.14(-0.51%) |
Dec 19, 2023 | 27.98 | 28.03 | 27.98 | 28.03 | 3,715 | +0.31(+1.12%) |
Dec 18, 2023 | 28.00 | 28.00 | 27.72 | 27.72 | 1,875 | +0.15(+0.54%) |
Dec 15, 2023 | 28.05 | 28.05 | 27.54 | 27.57 | 4,791 | -0.27(-0.97%) |
Dec 14, 2023 | 27.73 | 27.90 | 27.73 | 27.84 | 2,559 | +0.33(+1.19%) |
Dec 13, 2023 | 27.16 | 27.51 | 27.05 | 27.51 | 7,114 | +0.40(+1.49%) |
Dec 12, 2023 | 27.01 | 27.15 | 27.00 | 27.11 | 2,219 | +0.21(+0.79%) |
Dec 11, 2023 | 26.89 | 27.04 | 26.89 | 26.89 | 3,163 | -0.07(-0.25%) |
Dec 08, 2023 | 27.18 | 27.18 | 26.86 | 26.96 | 2,310 | -0.12(-0.43%) |
Dec 07, 2023 | 27.21 | 27.21 | 27.03 | 27.07 | 2,376 | +0.10(+0.36%) |
Dec 06, 2023 | 27.19 | 27.19 | 26.79 | 26.98 | 4,519 | -0.10(-0.37%) |
Dec 05, 2023 | 27.27 | 27.27 | 27.05 | 27.08 | 1,434 | -0.03(-0.10%) |
Dec 04, 2023 | 27.29 | 27.29 | 26.95 | 27.10 | 1,678 | -0.01(-0.05%) |
Dec 01, 2023 | 27.18 | 27.24 | 27.04 | 27.12 | 3,765 | +0.13(+0.48%) |
Nov 30, 2023 | 27.03 | 27.09 | 26.90 | 26.99 | 1,455 | -0.08(-0.28%) |
Nov 29, 2023 | 26.86 | 27.18 | 26.84 | 27.06 | 21,417 | +0.23(+0.86%) |
Nov 28, 2023 | 26.61 | 26.90 | 26.61 | 26.84 | 3,376 | +0.02(+0.06%) |
Nov 27, 2023 | 26.85 | 26.90 | 26.82 | 26.82 | 2,367 | -0.05(-0.17%) |
Nov 24, 2023 | 26.65 | 26.90 | 26.65 | 26.87 | 998 | +0.02(+0.07%) |
Nov 22, 2023 | 26.94 | 26.94 | 26.80 | 26.85 | 5,468 | +0.05(+0.19%) |
Nov 21, 2023 | 26.97 | 26.97 | 26.58 | 26.79 | 24,452 | -0.15(-0.56%) |
Nov 20, 2023 | 26.89 | 27.09 | 26.69 | 26.95 | 10,368 | +0.21(+0.80%) |
Nov 17, 2023 | 26.80 | 26.98 | 26.71 | 26.73 | 8,583 | -0.03(-0.11%) |
Nov 16, 2023 | 26.53 | 26.79 | 26.52 | 26.76 | 12,844 | +0.12(+0.44%) |
Nov 15, 2023 | 26.61 | 26.82 | 26.56 | 26.64 | 4,910 | +0.05(+0.17%) |
Nov 14, 2023 | 26.49 | 26.68 | 26.49 | 26.60 | 8,286 | +0.52(+1.98%) |
Nov 13, 2023 | 26.14 | 26.14 | 25.95 | 26.08 | 2,263 | -0.18(-0.67%) |
Nov 10, 2023 | 26.03 | 26.26 | 26.03 | 26.26 | 667 | +0.14(+0.55%) |
Nov 09, 2023 | 26.18 | 26.24 | 26.00 | 26.11 | 9,482 | +0.05(+0.20%) |
Nov 08, 2023 | 26.28 | 26.33 | 26.06 | 26.06 | 27,695 | -0.16(-0.60%) |
Nov 07, 2023 | 26.35 | 26.38 | 26.10 | 26.22 | 24,973 | -0.12(-0.44%) |
Nov 06, 2023 | 26.40 | 26.40 | 26.25 | 26.33 | 4,261 | -0.02(-0.06%) |
Nov 03, 2023 | 26.42 | 26.43 | 26.31 | 26.35 | 6,639 | +0.19(+0.73%) |
Nov 02, 2023 | 26.00 | 26.19 | 26.00 | 26.16 | 2,048 | +0.26(+1.00%) |
Nov 01, 2023 | 25.83 | 25.90 | 25.83 | 25.90 | 3,621 | +0.11(+0.43%) |
Oct 31, 2023 | 25.46 | 25.81 | 25.46 | 25.79 | 6,354 | +0.02(+0.07%) |
Oct 30, 2023 | 25.68 | 25.79 | 25.68 | 25.77 | 1,409 | -0.01(-0.03%) |
Oct 27, 2023 | 25.74 | 25.78 | 25.68 | 25.78 | 2,421 | +0.03(+0.10%) |
Oct 26, 2023 | 25.42 | 25.77 | 25.42 | 25.75 | 1,606 | +0.10(+0.41%) |
Oct 25, 2023 | 25.70 | 25.76 | 25.59 | 25.65 | 2,418 | -0.09(-0.35%) |
Oct 24, 2023 | 25.74 | 25.79 | 25.73 | 25.74 | 5,629 | +0.09(+0.34%) |
Oct 23, 2023 | 25.41 | 25.76 | 25.41 | 25.65 | 826 | +0.11(+0.42%) |
Oct 20, 2023 | 25.82 | 25.82 | 25.50 | 25.54 | 4,084 | -0.24(-0.91%) |
Oct 19, 2023 | 25.89 | 25.89 | 25.78 | 25.78 | 3,070 | -0.15(-0.58%) |
Oct 18, 2023 | 26.01 | 26.01 | 25.89 | 25.93 | 6,377 | -0.21(-0.79%) |
Oct 17, 2023 | 26.05 | 26.19 | 26.05 | 26.14 | 4,237 | +0.08(+0.32%) |
Oct 16, 2023 | 26.13 | 26.13 | 26.05 | 26.05 | 2,717 | +0.06(+0.24%) |
Oct 13, 2023 | 26.11 | 26.11 | 25.89 | 25.99 | 5,400 | +0.11(+0.42%) |
Oct 12, 2023 | 26.23 | 26.23 | 25.88 | 25.88 | 6,084 | -0.36(-1.37%) |
Oct 11, 2023 | 25.97 | 26.25 | 25.97 | 26.24 | 989 | +0.17(+0.65%) |
Oct 10, 2023 | 26.12 | 26.15 | 26.07 | 26.07 | 1,967 | -0.03(-0.11%) |
Oct 09, 2023 | 25.84 | 26.10 | 25.84 | 26.10 | 22,136 | +0.38(+1.49%) |
Oct 06, 2023 | 25.64 | 25.82 | 25.64 | 25.72 | 2,154 | +0.04(+0.15%) |
Oct 05, 2023 | 25.59 | 25.68 | 25.59 | 25.68 | 1,650 | -0.06(-0.25%) |
Oct 04, 2023 | 25.66 | 25.74 | 25.66 | 25.74 | 746 | +0.02(+0.09%) |
Oct 03, 2023 | 26.06 | 26.08 | 25.72 | 25.72 | 8,871 | -0.40(-1.52%) |