Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.73 | 26.98 | 26.64 | 26.74 | 363,077 | +0.02(+0.07%) |
Dec 28, 2023 | 26.80 | 26.83 | 26.54 | 26.72 | 313,041 | -0.10(-0.37%) |
Dec 27, 2023 | 26.65 | 27.00 | 26.62 | 26.82 | 318,694 | +0.20(+0.75%) |
Dec 26, 2023 | 26.34 | 26.86 | 26.34 | 26.62 | 311,186 | +0.30(+1.14%) |
Dec 22, 2023 | 26.24 | 26.69 | 26.23 | 26.32 | 266,244 | -0.07(-0.27%) |
Dec 21, 2023 | 26.64 | 26.70 | 26.27 | 26.39 | 432,650 | -0.23(-0.86%) |
Dec 20, 2023 | 26.82 | 27.06 | 26.60 | 26.62 | 215,889 | -0.30(-1.11%) |
Dec 19, 2023 | 27.00 | 27.00 | 26.84 | 26.92 | 405,882 | +0.10(+0.37%) |
Dec 18, 2023 | 26.75 | 27.00 | 26.75 | 26.82 | 390,758 | -0.09(-0.33%) |
Dec 15, 2023 | 27.47 | 27.52 | 26.75 | 26.91 | 328,455 | -0.69(-2.50%) |
Dec 14, 2023 | 27.88 | 27.88 | 27.44 | 27.60 | 365,579 | -0.28(-1.00%) |
Dec 13, 2023 | 26.94 | 27.88 | 26.78 | 27.88 | 464,747 | +0.96(+3.57%) |
Dec 12, 2023 | 26.73 | 27.00 | 26.65 | 26.92 | 204,486 | +0.17(+0.64%) |
Dec 11, 2023 | 26.77 | 26.82 | 26.60 | 26.75 | 233,815 | +0.01(+0.04%) |
Dec 08, 2023 | 26.82 | 26.90 | 26.65 | 26.74 | 187,550 | -0.08(-0.30%) |
Dec 07, 2023 | 26.95 | 27.00 | 26.75 | 26.82 | 214,118 | -0.08(-0.30%) |
Dec 06, 2023 | 26.67 | 26.90 | 26.67 | 26.90 | 276,735 | +0.25(+0.94%) |
Dec 05, 2023 | 26.85 | 26.86 | 26.60 | 26.65 | 191,350 | -0.20(-0.74%) |
Dec 04, 2023 | 26.75 | 26.92 | 26.68 | 26.85 | 244,520 | +0.08(+0.30%) |
Dec 01, 2023 | 26.43 | 26.78 | 26.40 | 26.77 | 444,032 | +0.35(+1.32%) |
Nov 30, 2023 | 26.49 | 26.49 | 26.31 | 26.42 | 226,697 | +0.05(+0.19%) |
Nov 29, 2023 | 26.70 | 26.70 | 26.30 | 26.37 | 270,944 | -0.09(-0.34%) |
Nov 28, 2023 | 26.35 | 26.52 | 26.27 | 26.46 | 273,948 | +0.15(+0.57%) |
Nov 27, 2023 | 26.45 | 26.45 | 26.23 | 26.31 | 233,449 | -0.07(-0.27%) |
Nov 24, 2023 | 26.16 | 26.38 | 26.08 | 26.38 | 87,244 | +0.21(+0.80%) |
Nov 22, 2023 | 26.06 | 26.17 | 26.00 | 26.17 | 139,149 | +0.15(+0.58%) |
Nov 21, 2023 | 26.05 | 26.10 | 25.92 | 26.02 | 159,134 | +0.00(+0.00%) |
Nov 20, 2023 | 25.93 | 26.09 | 25.69 | 26.02 | 294,927 | +0.10(+0.39%) |
Nov 17, 2023 | 26.02 | 26.02 | 25.82 | 25.92 | 186,239 | +0.01(+0.04%) |
Nov 16, 2023 | 25.81 | 26.09 | 25.81 | 25.91 | 243,769 | +0.09(+0.35%) |
Nov 15, 2023 | 25.78 | 26.08 | 25.72 | 25.82 | 318,322 | -0.21(-0.81%) |
Nov 14, 2023 | 25.53 | 26.05 | 25.46 | 26.03 | 287,668 | +1.03(+4.12%) |
Nov 13, 2023 | 25.08 | 25.25 | 24.90 | 25.00 | 218,743 | +0.03(+0.12%) |
Nov 10, 2023 | 24.71 | 25.10 | 24.70 | 24.97 | 278,913 | +0.35(+1.42%) |
Nov 09, 2023 | 25.11 | 25.34 | 24.52 | 24.62 | 280,863 | -0.44(-1.76%) |
Nov 08, 2023 | 25.39 | 25.43 | 24.86 | 25.06 | 323,166 | -0.27(-1.07%) |
Nov 07, 2023 | 25.54 | 25.67 | 25.26 | 25.33 | 283,128 | -0.15(-0.59%) |
Nov 06, 2023 | 26.00 | 26.04 | 25.43 | 25.48 | 350,964 | -0.34(-1.32%) |
Nov 03, 2023 | 25.62 | 25.92 | 25.55 | 25.82 | 332,257 | +0.35(+1.37%) |
Nov 02, 2023 | 25.18 | 25.50 | 25.10 | 25.47 | 543,058 | +0.64(+2.58%) |
Nov 01, 2023 | 24.60 | 25.12 | 24.47 | 24.83 | 555,416 | +0.27(+1.10%) |
Oct 31, 2023 | 24.24 | 24.58 | 24.06 | 24.56 | 405,215 | +0.53(+2.21%) |
Oct 30, 2023 | 23.74 | 24.04 | 23.70 | 24.03 | 252,407 | +0.34(+1.44%) |
Oct 27, 2023 | 24.05 | 24.05 | 23.63 | 23.69 | 237,111 | -0.27(-1.13%) |
Oct 26, 2023 | 23.72 | 24.15 | 23.70 | 23.96 | 225,223 | +0.11(+0.46%) |
Oct 25, 2023 | 23.95 | 24.04 | 23.63 | 23.85 | 213,325 | -0.04(-0.17%) |
Oct 24, 2023 | 23.61 | 24.06 | 23.57 | 23.89 | 316,908 | +0.37(+1.57%) |
Oct 23, 2023 | 24.00 | 24.08 | 23.46 | 23.52 | 356,625 | -0.42(-1.75%) |
Oct 20, 2023 | 24.20 | 24.46 | 23.88 | 23.94 | 229,891 | -0.40(-1.64%) |
Oct 19, 2023 | 24.69 | 24.75 | 24.27 | 24.34 | 322,646 | -0.55(-2.21%) |
Oct 18, 2023 | 25.01 | 25.14 | 24.74 | 24.89 | 257,253 | -0.30(-1.19%) |
Oct 17, 2023 | 25.06 | 25.23 | 25.01 | 25.19 | 205,508 | +0.03(+0.12%) |
Oct 16, 2023 | 24.85 | 25.25 | 24.84 | 25.16 | 373,241 | +0.37(+1.49%) |
Oct 13, 2023 | 24.74 | 25.00 | 24.71 | 24.79 | 194,908 | +0.12(+0.49%) |
Oct 12, 2023 | 25.09 | 25.09 | 24.50 | 24.67 | 214,370 | -0.28(-1.12%) |
Oct 11, 2023 | 24.81 | 24.97 | 24.70 | 24.95 | 277,294 | +0.35(+1.42%) |
Oct 10, 2023 | 24.34 | 24.68 | 24.25 | 24.60 | 346,366 | +0.35(+1.44%) |
Oct 09, 2023 | 24.02 | 24.30 | 24.02 | 24.25 | 352,790 | +0.19(+0.79%) |
Oct 06, 2023 | 23.75 | 24.11 | 23.30 | 24.06 | 460,226 | +0.31(+1.31%) |
Oct 05, 2023 | 23.65 | 23.88 | 23.57 | 23.75 | 275,646 | -0.04(-0.17%) |
Oct 04, 2023 | 23.66 | 23.80 | 23.49 | 23.79 | 311,903 | +0.15(+0.63%) |
Oct 03, 2023 | 23.58 | 23.71 | 23.24 | 23.64 | 558,368 | -0.11(-0.46%) |