Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.68 | 26.73 | 26.59 | 26.65 | 287,443 | +0.03(+0.11%) |
Dec 28, 2023 | 26.67 | 26.77 | 26.62 | 26.62 | 245,624 | +0.00(+0.00%) |
Dec 27, 2023 | 26.52 | 26.64 | 26.52 | 26.62 | 332,035 | +0.11(+0.41%) |
Dec 26, 2023 | 26.44 | 26.54 | 26.43 | 26.51 | 272,842 | +0.16(+0.60%) |
Dec 22, 2023 | 26.34 | 26.41 | 26.28 | 26.35 | 359,632 | +0.01(+0.04%) |
Dec 21, 2023 | 26.22 | 26.34 | 26.17 | 26.34 | 525,085 | +0.45(+1.75%) |
Dec 20, 2023 | 26.21 | 26.26 | 25.89 | 25.89 | 447,153 | -0.34(-1.31%) |
Dec 19, 2023 | 26.11 | 26.25 | 26.11 | 26.24 | 450,803 | +0.24(+0.91%) |
Dec 18, 2023 | 26.03 | 26.03 | 25.92 | 26.00 | 757,299 | +0.08(+0.30%) |
Dec 15, 2023 | 26.10 | 26.11 | 25.92 | 25.92 | 285,732 | -0.24(-0.92%) |
Dec 14, 2023 | 26.04 | 26.23 | 26.04 | 26.16 | 632,899 | +0.25(+0.98%) |
Dec 13, 2023 | 25.53 | 25.91 | 25.43 | 25.91 | 460,618 | +0.35(+1.37%) |
Dec 12, 2023 | 25.48 | 25.56 | 25.40 | 25.56 | 969,490 | +0.01(+0.04%) |
Dec 11, 2023 | 25.43 | 25.55 | 25.41 | 25.55 | 586,446 | +0.08(+0.31%) |
Dec 08, 2023 | 25.32 | 25.50 | 25.32 | 25.47 | 440,770 | +0.04(+0.15%) |
Dec 07, 2023 | 25.35 | 25.46 | 25.28 | 25.43 | 1,136,908 | +0.12(+0.46%) |
Dec 06, 2023 | 25.53 | 25.54 | 25.30 | 25.32 | 1,003,269 | +0.01(+0.04%) |
Dec 05, 2023 | 25.32 | 25.36 | 25.24 | 25.31 | 392,411 | -0.08(-0.31%) |
Dec 04, 2023 | 25.40 | 25.49 | 25.33 | 25.38 | 861,952 | -0.23(-0.91%) |
Dec 01, 2023 | 25.32 | 25.63 | 25.32 | 25.62 | 465,683 | +0.21(+0.84%) |
Nov 30, 2023 | 25.41 | 25.45 | 25.29 | 25.40 | 386,543 | +0.03(+0.12%) |
Nov 29, 2023 | 25.41 | 25.46 | 25.34 | 25.37 | 352,783 | -0.01(-0.04%) |
Nov 28, 2023 | 25.28 | 25.44 | 25.27 | 25.38 | 264,252 | +0.07(+0.27%) |
Nov 27, 2023 | 25.34 | 25.34 | 25.26 | 25.32 | 282,968 | -0.09(-0.34%) |
Nov 24, 2023 | 25.32 | 25.41 | 25.32 | 25.40 | 196,869 | +0.15(+0.58%) |
Nov 22, 2023 | 25.27 | 25.29 | 25.14 | 25.26 | 189,299 | +0.04(+0.15%) |
Nov 21, 2023 | 25.32 | 25.34 | 25.21 | 25.22 | 295,683 | -0.14(-0.54%) |
Nov 20, 2023 | 25.23 | 25.40 | 25.21 | 25.35 | 1,286,363 | +0.16(+0.62%) |
Nov 17, 2023 | 25.10 | 25.21 | 25.08 | 25.20 | 936,843 | +0.27(+1.09%) |
Nov 16, 2023 | 24.92 | 25.02 | 24.86 | 24.93 | 393,957 | -0.11(-0.43%) |
Nov 15, 2023 | 25.07 | 25.15 | 25.01 | 25.03 | 1,354,252 | +0.02(+0.08%) |
Nov 14, 2023 | 24.78 | 25.04 | 24.78 | 25.01 | 354,383 | +0.60(+2.47%) |
Nov 13, 2023 | 24.29 | 24.47 | 24.24 | 24.41 | 307,256 | +0.05(+0.20%) |
Nov 10, 2023 | 24.25 | 24.38 | 24.10 | 24.36 | 297,041 | +0.14(+0.56%) |
Nov 09, 2023 | 24.45 | 24.50 | 24.22 | 24.23 | 587,142 | -0.07(-0.28%) |
Nov 08, 2023 | 24.33 | 24.39 | 24.23 | 24.29 | 363,357 | -0.07(-0.28%) |
Nov 07, 2023 | 24.31 | 24.39 | 24.24 | 24.36 | 309,927 | -0.15(-0.60%) |
Nov 06, 2023 | 24.58 | 24.59 | 24.45 | 24.51 | 386,059 | -0.02(-0.08%) |
Nov 03, 2023 | 24.42 | 24.59 | 24.42 | 24.53 | 398,327 | +0.32(+1.33%) |
Nov 02, 2023 | 24.06 | 24.22 | 24.05 | 24.21 | 542,442 | +0.50(+2.09%) |
Nov 01, 2023 | 23.53 | 23.72 | 23.52 | 23.71 | 340,776 | +0.22(+0.95%) |
Oct 31, 2023 | 23.48 | 23.50 | 23.35 | 23.49 | 488,035 | +0.01(+0.04%) |
Oct 30, 2023 | 23.44 | 23.52 | 23.36 | 23.48 | 544,583 | +0.29(+1.26%) |
Oct 27, 2023 | 23.45 | 23.45 | 23.14 | 23.18 | 517,128 | -0.08(-0.33%) |
Oct 26, 2023 | 23.32 | 23.37 | 23.18 | 23.26 | 432,912 | -0.15(-0.62%) |
Oct 25, 2023 | 23.48 | 23.59 | 23.40 | 23.41 | 366,690 | -0.21(-0.91%) |
Oct 24, 2023 | 23.50 | 23.65 | 23.50 | 23.62 | 397,505 | +0.18(+0.75%) |
Oct 23, 2023 | 23.32 | 23.59 | 23.25 | 23.45 | 1,393,066 | +0.00(+0.00%) |
Oct 20, 2023 | 23.59 | 23.64 | 23.44 | 23.45 | 490,120 | -0.26(-1.11%) |
Oct 19, 2023 | 23.81 | 23.92 | 23.67 | 23.71 | 398,312 | -0.17(-0.69%) |
Oct 18, 2023 | 24.07 | 24.08 | 23.84 | 23.88 | 543,801 | -0.40(-1.64%) |
Oct 17, 2023 | 24.09 | 24.37 | 24.09 | 24.27 | 253,075 | -0.01(-0.04%) |
Oct 16, 2023 | 24.13 | 24.30 | 24.10 | 24.28 | 349,114 | +0.19(+0.81%) |
Oct 13, 2023 | 24.24 | 24.30 | 24.04 | 24.09 | 310,419 | -0.17(-0.68%) |
Oct 12, 2023 | 24.50 | 24.50 | 24.18 | 24.25 | 448,529 | -0.23(-0.95%) |
Oct 11, 2023 | 24.48 | 24.55 | 24.35 | 24.49 | 248,922 | +0.14(+0.56%) |
Oct 10, 2023 | 24.24 | 24.43 | 24.24 | 24.35 | 262,163 | +0.34(+1.42%) |
Oct 09, 2023 | 23.84 | 24.04 | 23.81 | 24.01 | 245,932 | -0.03(-0.12%) |
Oct 06, 2023 | 23.74 | 24.11 | 23.62 | 24.04 | 435,210 | +0.27(+1.15%) |
Oct 05, 2023 | 23.67 | 23.79 | 23.62 | 23.77 | 570,206 | +0.18(+0.74%) |
Oct 04, 2023 | 23.64 | 23.64 | 23.43 | 23.59 | 569,300 | +0.00(+0.00%) |
Oct 03, 2023 | 23.69 | 23.75 | 23.53 | 23.59 | 1,166,218 | -0.30(-1.26%) |