Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.70 | 25.72 | 25.30 | 25.32 | 832,523 | -0.32(-1.26%) |
Dec 28, 2023 | 25.86 | 26.10 | 25.58 | 25.64 | 530,158 | -0.43(-1.66%) |
Dec 27, 2023 | 26.26 | 26.32 | 25.88 | 26.07 | 513,420 | -0.15(-0.56%) |
Dec 26, 2023 | 26.36 | 26.47 | 26.02 | 26.22 | 796,763 | +0.16(+0.60%) |
Dec 22, 2023 | 26.27 | 26.33 | 25.79 | 26.06 | 704,753 | +0.09(+0.34%) |
Dec 21, 2023 | 25.95 | 26.23 | 25.50 | 25.97 | 753,946 | +0.03(+0.11%) |
Dec 20, 2023 | 26.48 | 26.70 | 25.91 | 25.94 | 1,215,155 | -0.58(-2.18%) |
Dec 19, 2023 | 26.75 | 26.87 | 26.37 | 26.52 | 1,348,912 | -0.08(-0.30%) |
Dec 18, 2023 | 26.95 | 27.03 | 26.47 | 26.60 | 1,274,954 | +0.05(+0.18%) |
Dec 15, 2023 | 26.83 | 26.90 | 26.19 | 26.55 | 1,941,011 | -0.24(-0.88%) |
Dec 14, 2023 | 26.25 | 26.93 | 26.25 | 26.79 | 842,339 | +0.93(+3.61%) |
Dec 13, 2023 | 24.99 | 25.88 | 24.86 | 25.85 | 796,400 | +0.80(+3.21%) |
Dec 12, 2023 | 25.18 | 25.26 | 24.79 | 25.05 | 949,566 | -0.38(-1.50%) |
Dec 11, 2023 | 25.36 | 25.74 | 25.25 | 25.43 | 832,653 | -0.02(-0.08%) |
Dec 08, 2023 | 25.33 | 25.88 | 25.33 | 25.45 | 1,241,722 | +0.43(+1.73%) |
Dec 07, 2023 | 25.17 | 25.21 | 24.81 | 25.02 | 774,811 | +0.03(+0.12%) |
Dec 06, 2023 | 26.11 | 26.26 | 24.95 | 24.99 | 990,996 | -1.30(-4.96%) |
Dec 05, 2023 | 27.01 | 27.32 | 26.29 | 26.30 | 667,210 | -0.73(-2.69%) |
Dec 04, 2023 | 27.02 | 27.52 | 26.79 | 27.02 | 902,217 | -0.21(-0.76%) |
Dec 01, 2023 | 26.67 | 27.47 | 26.61 | 27.23 | 792,883 | +0.60(+2.25%) |
Nov 30, 2023 | 26.78 | 27.40 | 26.45 | 26.63 | 1,119,909 | -0.09(-0.33%) |
Nov 29, 2023 | 27.41 | 27.47 | 26.57 | 26.72 | 1,021,929 | -0.34(-1.27%) |
Nov 28, 2023 | 26.64 | 27.09 | 26.38 | 27.06 | 919,023 | +0.46(+1.73%) |
Nov 27, 2023 | 26.59 | 26.83 | 26.31 | 26.60 | 828,398 | -0.23(-0.84%) |
Nov 24, 2023 | 26.94 | 27.21 | 26.76 | 26.83 | 208,274 | +0.00(+0.00%) |
Nov 22, 2023 | 26.22 | 26.97 | 26.05 | 26.83 | 785,330 | +0.08(+0.29%) |
Nov 21, 2023 | 26.71 | 26.83 | 26.36 | 26.75 | 644,143 | -0.22(-0.80%) |
Nov 20, 2023 | 27.38 | 27.47 | 26.86 | 26.96 | 866,792 | -0.15(-0.54%) |
Nov 17, 2023 | 27.21 | 27.73 | 26.99 | 27.11 | 1,458,636 | +0.21(+0.77%) |
Nov 16, 2023 | 26.62 | 26.99 | 26.02 | 26.90 | 1,493,413 | -0.12(-0.44%) |
Nov 15, 2023 | 26.63 | 27.41 | 26.30 | 27.02 | 1,352,957 | +0.20(+0.73%) |
Nov 14, 2023 | 25.93 | 26.91 | 25.93 | 26.83 | 2,140,399 | +1.16(+4.51%) |
Nov 13, 2023 | 25.13 | 25.71 | 25.03 | 25.67 | 803,990 | +0.52(+2.07%) |
Nov 10, 2023 | 24.62 | 25.28 | 24.62 | 25.15 | 1,680,088 | +0.94(+3.89%) |
Nov 09, 2023 | 25.25 | 25.37 | 24.13 | 24.21 | 1,735,268 | -0.86(-3.45%) |
Nov 08, 2023 | 25.51 | 25.62 | 24.92 | 25.07 | 2,565,035 | -0.33(-1.30%) |
Nov 07, 2023 | 24.61 | 25.79 | 23.53 | 25.40 | 3,012,418 | +0.33(+1.32%) |
Nov 06, 2023 | 25.35 | 25.40 | 24.84 | 25.07 | 1,159,475 | -0.20(-0.81%) |
Nov 03, 2023 | 26.31 | 26.31 | 25.11 | 25.28 | 1,209,026 | -0.96(-3.67%) |
Nov 02, 2023 | 26.45 | 26.56 | 25.78 | 26.24 | 1,641,261 | +0.31(+1.20%) |
Nov 01, 2023 | 25.80 | 26.22 | 25.37 | 25.93 | 900,820 | +0.32(+1.25%) |
Oct 31, 2023 | 25.19 | 25.62 | 24.80 | 25.61 | 934,311 | +0.63(+2.53%) |
Oct 30, 2023 | 24.88 | 25.15 | 24.40 | 24.97 | 847,144 | +0.38(+1.54%) |
Oct 27, 2023 | 24.41 | 24.72 | 23.96 | 24.59 | 1,019,073 | +0.08(+0.32%) |
Oct 26, 2023 | 24.62 | 24.75 | 24.16 | 24.52 | 1,814,324 | -0.37(-1.48%) |
Oct 25, 2023 | 25.06 | 25.36 | 24.66 | 24.89 | 830,211 | -0.30(-1.20%) |
Oct 24, 2023 | 25.85 | 25.85 | 24.98 | 25.19 | 925,692 | -0.50(-1.93%) |
Oct 23, 2023 | 25.91 | 25.91 | 25.45 | 25.68 | 659,721 | -0.43(-1.64%) |
Oct 20, 2023 | 26.62 | 26.89 | 25.97 | 26.11 | 784,891 | -0.36(-1.36%) |
Oct 19, 2023 | 26.56 | 27.06 | 26.20 | 26.47 | 797,982 | -0.29(-1.09%) |
Oct 18, 2023 | 25.90 | 26.79 | 25.75 | 26.76 | 1,642,233 | +0.93(+3.61%) |
Oct 17, 2023 | 25.56 | 26.22 | 25.56 | 25.83 | 1,462,111 | +0.26(+1.03%) |
Oct 16, 2023 | 25.56 | 25.88 | 25.42 | 25.57 | 1,442,395 | +0.41(+1.62%) |
Oct 13, 2023 | 25.54 | 25.57 | 24.77 | 25.16 | 1,036,454 | +0.10(+0.39%) |
Oct 12, 2023 | 25.81 | 25.97 | 24.80 | 25.06 | 1,723,751 | -0.58(-2.27%) |
Oct 11, 2023 | 24.99 | 25.68 | 24.77 | 25.64 | 1,272,317 | +0.34(+1.34%) |
Oct 10, 2023 | 24.35 | 25.45 | 24.35 | 25.30 | 1,301,209 | +0.77(+3.13%) |
Oct 09, 2023 | 24.45 | 24.74 | 23.98 | 24.54 | 1,376,996 | +0.42(+1.73%) |
Oct 06, 2023 | 24.12 | 24.52 | 23.63 | 24.12 | 1,149,666 | -0.01(-0.04%) |
Oct 05, 2023 | 23.83 | 24.60 | 23.82 | 24.13 | 1,348,226 | -0.14(-0.56%) |
Oct 04, 2023 | 24.90 | 25.03 | 23.82 | 24.26 | 1,781,608 | -1.10(-4.33%) |
Oct 03, 2023 | 26.31 | 26.45 | 24.98 | 25.36 | 2,733,183 | -1.23(-4.64%) |