Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.24 | 27.61 | 27.11 | 27.49 | 288,596 | +0.19(+0.68%) |
Dec 28, 2023 | 26.72 | 27.31 | 26.56 | 27.30 | 333,080 | +0.84(+3.16%) |
Dec 27, 2023 | 26.31 | 26.63 | 26.05 | 26.47 | 427,451 | +0.25(+0.94%) |
Dec 26, 2023 | 26.18 | 26.38 | 25.95 | 26.22 | 165,755 | -0.45(-1.70%) |
Dec 22, 2023 | 26.43 | 26.75 | 26.21 | 26.67 | 292,013 | -0.11(-0.40%) |
Dec 21, 2023 | 26.94 | 27.29 | 26.72 | 26.78 | 292,992 | -0.21(-0.79%) |
Dec 20, 2023 | 26.28 | 27.04 | 26.01 | 26.99 | 321,981 | +0.51(+1.92%) |
Dec 19, 2023 | 27.01 | 27.16 | 26.44 | 26.49 | 249,193 | -0.63(-2.34%) |
Dec 18, 2023 | 26.62 | 27.17 | 26.33 | 27.12 | 264,153 | -0.50(-1.80%) |
Dec 15, 2023 | 27.73 | 28.01 | 27.48 | 27.62 | 399,251 | +0.36(+1.32%) |
Dec 14, 2023 | 28.38 | 28.38 | 27.20 | 27.26 | 534,454 | -1.71(-5.90%) |
Dec 13, 2023 | 29.73 | 30.00 | 28.93 | 28.97 | 319,386 | -0.79(-2.66%) |
Dec 12, 2023 | 29.43 | 30.07 | 29.43 | 29.76 | 293,190 | +0.83(+2.87%) |
Dec 11, 2023 | 28.99 | 29.23 | 28.76 | 28.93 | 270,982 | -0.08(-0.27%) |
Dec 08, 2023 | 29.27 | 29.36 | 28.83 | 29.00 | 365,072 | -0.61(-2.08%) |
Dec 07, 2023 | 28.94 | 29.81 | 28.67 | 29.62 | 516,889 | +0.36(+1.23%) |
Dec 06, 2023 | 28.71 | 29.40 | 28.33 | 29.26 | 600,433 | +0.94(+3.31%) |
Dec 05, 2023 | 27.37 | 28.36 | 27.32 | 28.32 | 244,858 | +0.97(+3.53%) |
Dec 04, 2023 | 27.57 | 27.77 | 27.04 | 27.36 | 265,458 | +0.21(+0.79%) |
Dec 01, 2023 | 27.55 | 27.67 | 26.47 | 27.14 | 578,422 | -0.24(-0.89%) |
Nov 30, 2023 | 27.31 | 28.02 | 26.56 | 27.38 | 654,415 | -0.35(-1.27%) |
Nov 29, 2023 | 26.96 | 27.88 | 26.91 | 27.74 | 342,634 | +0.45(+1.65%) |
Nov 28, 2023 | 27.25 | 27.39 | 26.80 | 27.29 | 264,186 | -0.01(-0.04%) |
Nov 27, 2023 | 27.37 | 27.80 | 27.24 | 27.30 | 205,253 | +0.20(+0.76%) |
Nov 24, 2023 | 27.35 | 27.44 | 26.71 | 27.09 | 220,937 | -0.23(-0.86%) |
Nov 22, 2023 | 28.26 | 28.67 | 27.27 | 27.33 | 471,063 | +0.08(+0.29%) |
Nov 21, 2023 | 27.31 | 27.76 | 27.15 | 27.25 | 235,699 | +0.14(+0.50%) |
Nov 20, 2023 | 27.00 | 27.11 | 26.65 | 27.11 | 182,629 | -0.08(-0.28%) |
Nov 17, 2023 | 27.85 | 27.99 | 26.81 | 27.19 | 427,969 | -1.15(-4.07%) |
Nov 16, 2023 | 27.73 | 28.88 | 27.58 | 28.34 | 710,381 | +1.08(+3.96%) |
Nov 15, 2023 | 27.23 | 27.32 | 26.57 | 27.26 | 414,144 | +0.13(+0.49%) |
Nov 14, 2023 | 27.37 | 27.51 | 26.99 | 27.13 | 453,586 | -0.46(-1.66%) |
Nov 13, 2023 | 27.91 | 28.10 | 27.53 | 27.59 | 220,332 | -0.44(-1.57%) |
Nov 10, 2023 | 28.07 | 28.55 | 27.90 | 28.03 | 465,455 | -0.59(-2.05%) |
Nov 09, 2023 | 28.06 | 28.65 | 27.88 | 28.61 | 448,729 | +0.18(+0.62%) |
Nov 08, 2023 | 27.92 | 28.44 | 27.59 | 28.44 | 576,123 | +0.71(+2.57%) |
Nov 07, 2023 | 27.26 | 27.94 | 27.23 | 27.73 | 394,776 | +1.23(+4.64%) |
Nov 06, 2023 | 25.69 | 26.68 | 25.59 | 26.50 | 341,798 | +0.56(+2.14%) |
Nov 03, 2023 | 25.49 | 26.22 | 25.36 | 25.94 | 641,597 | +0.53(+2.07%) |
Nov 02, 2023 | 26.92 | 27.20 | 25.36 | 25.41 | 543,073 | -1.59(-5.89%) |
Nov 01, 2023 | 26.54 | 27.06 | 26.27 | 27.00 | 366,708 | +0.15(+0.55%) |
Oct 31, 2023 | 26.96 | 27.52 | 26.77 | 26.86 | 360,362 | -0.17(-0.61%) |
Oct 30, 2023 | 27.00 | 27.56 | 26.62 | 27.02 | 403,377 | -0.17(-0.61%) |
Oct 27, 2023 | 26.06 | 27.38 | 25.85 | 27.19 | 638,954 | +1.23(+4.74%) |
Oct 26, 2023 | 25.93 | 26.45 | 25.72 | 25.96 | 631,986 | +0.44(+1.72%) |
Oct 25, 2023 | 25.41 | 25.77 | 25.15 | 25.52 | 507,647 | +0.08(+0.31%) |
Oct 24, 2023 | 24.60 | 25.44 | 24.57 | 25.44 | 560,533 | +0.74(+3.00%) |
Oct 23, 2023 | 24.30 | 24.93 | 24.23 | 24.70 | 611,793 | +0.74(+3.10%) |
Oct 20, 2023 | 23.24 | 24.09 | 23.11 | 23.96 | 679,195 | +0.84(+3.63%) |
Oct 19, 2023 | 23.20 | 23.65 | 22.74 | 23.12 | 863,472 | +0.15(+0.64%) |
Oct 18, 2023 | 23.30 | 23.36 | 22.87 | 22.97 | 339,557 | -0.48(-2.04%) |
Oct 17, 2023 | 24.10 | 24.11 | 23.32 | 23.45 | 311,319 | -0.50(-2.08%) |
Oct 16, 2023 | 23.87 | 24.40 | 23.81 | 23.95 | 295,785 | -0.34(-1.41%) |
Oct 13, 2023 | 24.58 | 24.75 | 24.03 | 24.29 | 553,768 | -1.07(-4.23%) |
Oct 12, 2023 | 24.88 | 25.59 | 24.82 | 25.36 | 483,769 | +0.01(+0.04%) |
Oct 11, 2023 | 25.34 | 25.96 | 25.32 | 25.35 | 422,231 | +0.61(+2.44%) |
Oct 10, 2023 | 24.76 | 25.03 | 24.43 | 24.75 | 368,515 | -0.06(-0.24%) |
Oct 09, 2023 | 25.10 | 25.51 | 24.58 | 24.81 | 396,111 | -1.79(-6.72%) |
Oct 06, 2023 | 26.83 | 27.47 | 26.09 | 26.59 | 618,265 | -0.27(-1.02%) |
Oct 05, 2023 | 27.25 | 27.25 | 26.39 | 26.87 | 545,905 | +0.25(+0.95%) |
Oct 04, 2023 | 25.64 | 26.98 | 25.63 | 26.61 | 609,363 | +1.71(+6.86%) |
Oct 03, 2023 | 25.19 | 25.42 | 24.85 | 24.91 | 384,865 | +0.03(+0.12%) |