Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.71 | 27.74 | 27.61 | 27.74 | 42,816 | +0.11(+0.40%) |
Dec 28, 2023 | 27.70 | 27.75 | 27.62 | 27.63 | 110,746 | -0.14(-0.50%) |
Dec 27, 2023 | 27.61 | 27.78 | 27.55 | 27.77 | 60,602 | +0.08(+0.29%) |
Dec 26, 2023 | 27.30 | 27.99 | 27.30 | 27.69 | 40,472 | +0.33(+1.21%) |
Dec 22, 2023 | 27.40 | 27.51 | 27.29 | 27.36 | 53,287 | -0.09(-0.33%) |
Dec 21, 2023 | 27.36 | 27.45 | 27.22 | 27.45 | 41,554 | +0.48(+1.78%) |
Dec 20, 2023 | 27.23 | 27.37 | 26.97 | 26.97 | 58,041 | -0.48(-1.75%) |
Dec 19, 2023 | 27.33 | 27.45 | 27.30 | 27.45 | 45,489 | +0.68(+2.54%) |
Dec 18, 2023 | 26.82 | 26.86 | 26.63 | 26.77 | 50,007 | -0.23(-0.83%) |
Dec 15, 2023 | 27.13 | 27.17 | 26.96 | 27.00 | 72,773 | -0.25(-0.94%) |
Dec 14, 2023 | 27.25 | 27.41 | 27.16 | 27.25 | 59,650 | +0.72(+2.71%) |
Dec 13, 2023 | 26.08 | 26.53 | 25.92 | 26.53 | 63,878 | +0.41(+1.57%) |
Dec 12, 2023 | 26.02 | 26.12 | 25.95 | 26.12 | 57,133 | -0.02(-0.10%) |
Dec 11, 2023 | 25.95 | 26.18 | 25.92 | 26.14 | 83,296 | +0.07(+0.29%) |
Dec 08, 2023 | 25.84 | 26.10 | 25.84 | 26.07 | 65,417 | +0.00(+0.00%) |
Dec 07, 2023 | 25.83 | 26.13 | 25.83 | 26.07 | 70,838 | +0.35(+1.36%) |
Dec 06, 2023 | 25.80 | 26.00 | 25.64 | 25.72 | 85,915 | +0.01(+0.04%) |
Dec 05, 2023 | 25.61 | 25.82 | 25.61 | 25.71 | 53,992 | -0.13(-0.50%) |
Dec 04, 2023 | 25.77 | 26.47 | 25.46 | 25.84 | 91,296 | -0.11(-0.42%) |
Dec 01, 2023 | 25.41 | 25.96 | 25.41 | 25.95 | 38,498 | +0.27(+1.06%) |
Nov 30, 2023 | 25.44 | 25.71 | 25.38 | 25.68 | 66,423 | +0.02(+0.07%) |
Nov 29, 2023 | 25.59 | 25.81 | 25.59 | 25.66 | 57,623 | +0.13(+0.51%) |
Nov 28, 2023 | 25.36 | 25.59 | 25.33 | 25.53 | 52,179 | +0.07(+0.28%) |
Nov 27, 2023 | 25.27 | 25.53 | 25.27 | 25.46 | 99,941 | +0.13(+0.50%) |
Nov 24, 2023 | 25.28 | 25.45 | 25.19 | 25.33 | 56,174 | +0.37(+1.48%) |
Nov 22, 2023 | 25.00 | 25.00 | 24.86 | 24.96 | 36,636 | +0.02(+0.09%) |
Nov 21, 2023 | 25.19 | 25.20 | 24.91 | 24.94 | 43,559 | -0.16(-0.64%) |
Nov 20, 2023 | 24.97 | 25.10 | 24.88 | 25.10 | 91,479 | +0.07(+0.28%) |
Nov 17, 2023 | 25.08 | 25.09 | 24.92 | 25.03 | 37,852 | +0.36(+1.46%) |
Nov 16, 2023 | 24.76 | 24.83 | 24.60 | 24.67 | 36,523 | -0.27(-1.10%) |
Nov 15, 2023 | 24.87 | 25.09 | 24.87 | 24.94 | 43,489 | +0.27(+1.11%) |
Nov 14, 2023 | 24.44 | 24.74 | 24.39 | 24.67 | 53,870 | +1.05(+4.45%) |
Nov 13, 2023 | 23.44 | 23.68 | 23.44 | 23.62 | 97,473 | +0.01(+0.04%) |
Nov 10, 2023 | 23.48 | 23.67 | 23.33 | 23.61 | 59,728 | +0.15(+0.64%) |
Nov 09, 2023 | 23.85 | 23.85 | 23.41 | 23.46 | 83,133 | +0.10(+0.43%) |
Nov 08, 2023 | 22.99 | 23.36 | 22.99 | 23.36 | 72,340 | +0.71(+3.13%) |
Nov 07, 2023 | 22.45 | 22.73 | 22.45 | 22.65 | 71,712 | -0.09(-0.40%) |
Nov 06, 2023 | 22.79 | 23.02 | 22.73 | 22.74 | 142,082 | -0.26(-1.13%) |
Nov 03, 2023 | 23.06 | 23.16 | 22.92 | 23.00 | 64,503 | +0.08(+0.35%) |
Nov 02, 2023 | 23.08 | 23.26 | 22.83 | 22.92 | 101,414 | +0.25(+1.10%) |
Nov 01, 2023 | 22.33 | 22.68 | 22.33 | 22.67 | 57,501 | +0.02(+0.09%) |
Oct 31, 2023 | 22.53 | 22.86 | 22.52 | 22.65 | 144,108 | +0.15(+0.67%) |
Oct 30, 2023 | 22.21 | 22.57 | 22.15 | 22.50 | 122,089 | +0.37(+1.67%) |
Oct 27, 2023 | 22.21 | 23.04 | 22.04 | 22.13 | 176,159 | +0.16(+0.73%) |
Oct 26, 2023 | 21.75 | 22.06 | 21.75 | 21.97 | 167,067 | +0.50(+2.33%) |
Oct 25, 2023 | 21.57 | 21.84 | 21.47 | 21.47 | 74,489 | -1.21(-5.34%) |
Oct 24, 2023 | 22.58 | 22.71 | 22.52 | 22.68 | 130,555 | +0.13(+0.58%) |
Oct 23, 2023 | 22.21 | 22.66 | 22.20 | 22.55 | 133,187 | +0.12(+0.53%) |
Oct 20, 2023 | 22.38 | 22.52 | 22.33 | 22.43 | 381,401 | +0.00(+0.00%) |
Oct 19, 2023 | 22.59 | 22.70 | 22.38 | 22.43 | 90,334 | -0.17(-0.75%) |
Oct 18, 2023 | 22.83 | 22.89 | 22.58 | 22.60 | 59,260 | -0.66(-2.84%) |
Oct 17, 2023 | 23.25 | 23.50 | 23.22 | 23.26 | 143,595 | -0.19(-0.81%) |
Oct 16, 2023 | 23.31 | 23.47 | 23.26 | 23.45 | 178,184 | +0.21(+0.90%) |
Oct 13, 2023 | 23.41 | 23.45 | 23.20 | 23.24 | 48,877 | -0.41(-1.73%) |
Oct 12, 2023 | 23.89 | 23.89 | 23.56 | 23.65 | 88,324 | -0.49(-2.01%) |
Oct 11, 2023 | 24.25 | 24.28 | 24.04 | 24.14 | 56,220 | -0.04(-0.14%) |
Oct 10, 2023 | 24.14 | 24.30 | 24.14 | 24.17 | 85,970 | +0.49(+2.07%) |
Oct 09, 2023 | 23.69 | 23.79 | 23.47 | 23.68 | 54,260 | -0.47(-1.95%) |
Oct 06, 2023 | 23.91 | 24.21 | 23.82 | 24.15 | 76,960 | +0.20(+0.84%) |
Oct 05, 2023 | 23.98 | 24.04 | 23.77 | 23.95 | 47,484 | +0.12(+0.50%) |
Oct 04, 2023 | 23.80 | 23.84 | 23.54 | 23.83 | 54,106 | +0.22(+0.93%) |
Oct 03, 2023 | 23.53 | 23.68 | 23.46 | 23.61 | 91,521 | +0.16(+0.68%) |