Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.95 | 27.39 | 26.95 | 27.35 | 40,645 | +0.11(+0.40%) |
Dec 28, 2023 | 26.47 | 27.58 | 26.47 | 27.24 | 46,186 | +0.19(+0.70%) |
Dec 27, 2023 | 27.18 | 27.75 | 26.84 | 27.05 | 91,936 | -0.20(-0.73%) |
Dec 26, 2023 | 26.47 | 28.20 | 26.47 | 27.25 | 74,961 | +0.33(+1.23%) |
Dec 22, 2023 | 26.87 | 27.16 | 26.67 | 26.92 | 55,417 | +0.02(+0.07%) |
Dec 21, 2023 | 26.47 | 27.20 | 26.47 | 26.90 | 89,054 | +0.10(+0.37%) |
Dec 20, 2023 | 26.50 | 27.22 | 26.50 | 26.80 | 47,491 | -0.48(-1.76%) |
Dec 19, 2023 | 26.82 | 27.37 | 26.82 | 27.28 | 71,193 | -0.67(-2.40%) |
Dec 18, 2023 | 27.62 | 28.13 | 27.62 | 27.95 | 74,631 | -0.07(-0.25%) |
Dec 15, 2023 | 29.02 | 29.02 | 27.45 | 28.02 | 98,282 | -0.49(-1.72%) |
Dec 14, 2023 | 27.49 | 28.57 | 27.49 | 28.51 | 58,600 | +0.19(+0.67%) |
Dec 13, 2023 | 27.00 | 28.60 | 26.90 | 28.32 | 82,173 | +0.41(+1.47%) |
Dec 12, 2023 | 28.20 | 28.20 | 27.82 | 27.91 | 51,682 | -0.50(-1.76%) |
Dec 11, 2023 | 27.51 | 29.00 | 27.51 | 28.41 | 118,061 | +0.84(+3.05%) |
Dec 08, 2023 | 27.59 | 27.78 | 27.41 | 27.57 | 65,609 | -0.66(-2.34%) |
Dec 07, 2023 | 27.77 | 28.70 | 27.77 | 28.23 | 65,394 | -0.15(-0.53%) |
Dec 06, 2023 | 28.00 | 28.75 | 28.00 | 28.38 | 58,727 | +0.90(+3.28%) |
Dec 05, 2023 | 27.46 | 27.62 | 27.40 | 27.48 | 94,525 | +0.27(+0.99%) |
Dec 04, 2023 | 27.35 | 27.38 | 27.11 | 27.21 | 96,795 | -0.65(-2.35%) |
Dec 01, 2023 | 26.93 | 28.02 | 26.93 | 27.86 | 74,374 | +0.75(+2.78%) |
Nov 30, 2023 | 26.77 | 27.44 | 26.77 | 27.11 | 79,863 | +0.51(+1.92%) |
Nov 29, 2023 | 26.61 | 26.73 | 26.50 | 26.60 | 113,706 | -0.33(-1.23%) |
Nov 28, 2023 | 27.10 | 27.10 | 26.63 | 26.93 | 152,518 | -0.08(-0.30%) |
Nov 27, 2023 | 27.02 | 27.07 | 26.50 | 27.01 | 93,485 | -0.17(-0.63%) |
Nov 24, 2023 | 26.16 | 27.33 | 26.16 | 27.18 | 42,735 | +0.05(+0.18%) |
Nov 22, 2023 | 27.04 | 27.26 | 26.82 | 27.13 | 69,150 | +0.23(+0.86%) |
Nov 21, 2023 | 26.85 | 27.14 | 26.81 | 26.90 | 60,838 | -0.15(-0.55%) |
Nov 20, 2023 | 26.63 | 27.10 | 26.63 | 27.05 | 121,566 | +0.42(+1.58%) |
Nov 17, 2023 | 26.25 | 27.26 | 26.05 | 26.63 | 77,949 | +0.55(+2.11%) |
Nov 16, 2023 | 25.26 | 26.34 | 25.26 | 26.08 | 83,049 | -0.85(-3.16%) |
Nov 15, 2023 | 26.60 | 27.19 | 26.60 | 26.93 | 43,515 | -0.26(-0.96%) |
Nov 14, 2023 | 27.17 | 27.20 | 26.91 | 27.19 | 101,371 | +0.09(+0.33%) |
Nov 13, 2023 | 26.61 | 27.19 | 26.61 | 27.10 | 103,682 | +0.30(+1.12%) |
Nov 10, 2023 | 25.77 | 26.95 | 25.77 | 26.80 | 74,416 | -0.32(-1.18%) |
Nov 09, 2023 | 26.59 | 27.46 | 26.59 | 27.12 | 70,297 | +0.17(+0.63%) |
Nov 08, 2023 | 27.11 | 27.14 | 26.89 | 26.95 | 124,267 | +0.02(+0.09%) |
Nov 07, 2023 | 26.73 | 26.99 | 26.73 | 26.93 | 69,508 | -0.09(-0.35%) |
Nov 06, 2023 | 27.97 | 27.97 | 26.50 | 27.02 | 119,040 | -0.77(-2.77%) |
Nov 03, 2023 | 27.81 | 28.12 | 26.76 | 27.79 | 69,431 | +0.43(+1.57%) |
Nov 02, 2023 | 27.09 | 27.36 | 26.88 | 27.36 | 78,889 | +0.24(+0.88%) |
Nov 01, 2023 | 26.31 | 27.20 | 26.31 | 27.12 | 65,610 | +1.29(+4.99%) |
Oct 31, 2023 | 25.79 | 25.99 | 25.67 | 25.83 | 150,102 | -0.37(-1.41%) |
Oct 30, 2023 | 26.46 | 26.46 | 25.84 | 26.20 | 275,699 | -0.43(-1.61%) |
Oct 27, 2023 | 25.90 | 26.84 | 25.90 | 26.63 | 141,633 | -0.03(-0.11%) |
Oct 26, 2023 | 26.03 | 26.94 | 26.03 | 26.66 | 76,799 | -0.34(-1.26%) |
Oct 25, 2023 | 27.85 | 27.85 | 26.92 | 27.00 | 171,236 | -0.81(-2.91%) |
Oct 24, 2023 | 28.48 | 28.48 | 27.58 | 27.81 | 204,841 | -0.94(-3.27%) |
Oct 23, 2023 | 28.01 | 29.10 | 27.96 | 28.75 | 141,261 | -0.28(-0.96%) |
Oct 20, 2023 | 27.30 | 29.45 | 27.01 | 29.03 | 462,537 | +5.29(+22.28%) |
Oct 19, 2023 | 24.50 | 24.50 | 23.72 | 23.74 | 128,189 | -1.41(-5.61%) |
Oct 18, 2023 | 25.49 | 25.59 | 25.15 | 25.15 | 156,595 | -1.15(-4.37%) |
Oct 17, 2023 | 26.78 | 27.14 | 25.42 | 26.30 | 490,659 | -1.08(-3.94%) |
Oct 16, 2023 | 26.23 | 27.38 | 27.14 | 27.38 | 229,616 | +0.24(+0.88%) |
Oct 13, 2023 | 27.27 | 27.27 | 27.04 | 27.14 | 49,075 | -0.36(-1.31%) |
Oct 12, 2023 | 27.99 | 27.99 | 27.40 | 27.50 | 68,086 | +0.35(+1.29%) |
Oct 11, 2023 | 27.30 | 27.30 | 27.07 | 27.15 | 422,001 | +0.06(+0.22%) |
Oct 10, 2023 | 27.05 | 27.25 | 27.05 | 27.09 | 115,316 | +0.15(+0.56%) |
Oct 09, 2023 | 25.77 | 26.97 | 25.77 | 26.94 | 65,401 | +0.23(+0.86%) |
Oct 06, 2023 | 26.38 | 27.14 | 26.26 | 26.71 | 91,435 | -0.37(-1.37%) |
Oct 05, 2023 | 27.91 | 27.91 | 26.89 | 27.08 | 74,092 | +0.47(+1.77%) |
Oct 04, 2023 | 25.64 | 26.63 | 25.64 | 26.61 | 66,793 | -0.35(-1.30%) |
Oct 03, 2023 | 26.95 | 27.16 | 26.75 | 26.96 | 127,046 | +0.12(+0.45%) |