Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.61 | 27.84 | 27.33 | 27.66 | 723,068 | +0.09(+0.33%) |
Dec 28, 2023 | 27.26 | 27.74 | 27.19 | 27.57 | 586,514 | +0.38(+1.40%) |
Dec 27, 2023 | 27.02 | 27.33 | 26.85 | 27.19 | 503,302 | +0.22(+0.82%) |
Dec 26, 2023 | 26.82 | 27.02 | 26.69 | 26.97 | 214,886 | +0.14(+0.52%) |
Dec 22, 2023 | 26.78 | 26.95 | 26.75 | 26.83 | 305,967 | +0.05(+0.19%) |
Dec 21, 2023 | 26.65 | 26.80 | 26.37 | 26.78 | 546,518 | +0.31(+1.17%) |
Dec 20, 2023 | 26.45 | 26.92 | 26.07 | 26.47 | 585,087 | -0.08(-0.30%) |
Dec 19, 2023 | 26.34 | 26.70 | 26.17 | 26.55 | 617,048 | +0.40(+1.53%) |
Dec 18, 2023 | 26.03 | 26.44 | 25.87 | 26.15 | 749,260 | +0.17(+0.65%) |
Dec 15, 2023 | 26.38 | 26.50 | 25.69 | 25.98 | 1,386,519 | -0.44(-1.67%) |
Dec 14, 2023 | 27.17 | 27.38 | 26.27 | 26.42 | 910,606 | -0.54(-2.00%) |
Dec 13, 2023 | 25.82 | 27.11 | 25.72 | 26.96 | 1,104,726 | +1.16(+4.50%) |
Dec 12, 2023 | 26.24 | 26.30 | 25.60 | 25.80 | 742,029 | -0.40(-1.53%) |
Dec 11, 2023 | 26.25 | 26.32 | 26.09 | 26.20 | 446,828 | -0.08(-0.30%) |
Dec 08, 2023 | 26.44 | 26.46 | 26.10 | 26.28 | 269,985 | -0.12(-0.45%) |
Dec 07, 2023 | 26.20 | 26.46 | 26.07 | 26.40 | 520,758 | +0.17(+0.65%) |
Dec 06, 2023 | 26.54 | 26.58 | 26.12 | 26.23 | 495,319 | -0.29(-1.09%) |
Dec 05, 2023 | 26.11 | 26.52 | 25.96 | 26.52 | 571,586 | +0.31(+1.18%) |
Dec 04, 2023 | 25.51 | 26.21 | 25.51 | 26.21 | 492,453 | +0.61(+2.38%) |
Dec 01, 2023 | 25.46 | 25.62 | 25.34 | 25.60 | 708,034 | +0.04(+0.16%) |
Nov 30, 2023 | 25.52 | 25.68 | 25.32 | 25.56 | 924,194 | +0.17(+0.67%) |
Nov 29, 2023 | 25.38 | 25.45 | 25.23 | 25.39 | 686,752 | -0.03(-0.12%) |
Nov 28, 2023 | 25.77 | 25.77 | 25.27 | 25.42 | 867,534 | -0.42(-1.63%) |
Nov 27, 2023 | 26.07 | 26.07 | 25.77 | 25.84 | 445,277 | -0.24(-0.92%) |
Nov 24, 2023 | 26.00 | 26.13 | 25.82 | 26.08 | 310,586 | +0.07(+0.27%) |
Nov 22, 2023 | 26.05 | 26.23 | 25.87 | 26.01 | 356,104 | +0.03(+0.12%) |
Nov 21, 2023 | 26.10 | 26.21 | 25.80 | 25.98 | 605,719 | -0.17(-0.65%) |
Nov 20, 2023 | 25.97 | 26.27 | 25.86 | 26.15 | 543,784 | +0.12(+0.46%) |
Nov 17, 2023 | 26.18 | 26.20 | 25.83 | 26.03 | 843,604 | +0.07(+0.27%) |
Nov 16, 2023 | 26.20 | 26.39 | 25.64 | 25.96 | 834,454 | -0.25(-0.95%) |
Nov 15, 2023 | 26.51 | 26.64 | 26.13 | 26.21 | 839,382 | -0.39(-1.47%) |
Nov 14, 2023 | 26.40 | 26.66 | 26.18 | 26.60 | 717,329 | +0.47(+1.80%) |
Nov 13, 2023 | 25.71 | 26.18 | 25.71 | 26.13 | 660,694 | +0.20(+0.79%) |
Nov 10, 2023 | 26.20 | 26.20 | 25.60 | 25.93 | 542,411 | -0.11(-0.44%) |
Nov 09, 2023 | 25.82 | 26.24 | 25.62 | 26.04 | 770,431 | +0.40(+1.56%) |
Nov 08, 2023 | 26.41 | 26.50 | 25.60 | 25.64 | 810,281 | -0.81(-3.06%) |
Nov 07, 2023 | 26.42 | 26.54 | 26.19 | 26.45 | 743,863 | +0.00(+0.00%) |
Nov 06, 2023 | 26.16 | 26.61 | 25.96 | 26.45 | 905,103 | +0.28(+1.07%) |
Nov 03, 2023 | 26.00 | 26.30 | 25.76 | 26.17 | 1,269,506 | +0.56(+2.19%) |
Nov 02, 2023 | 25.87 | 26.18 | 25.46 | 25.61 | 893,134 | -0.01(-0.04%) |
Nov 01, 2023 | 25.51 | 25.80 | 25.41 | 25.62 | 874,061 | +0.12(+0.47%) |
Oct 31, 2023 | 25.34 | 25.61 | 25.11 | 25.50 | 754,199 | +0.15(+0.59%) |
Oct 30, 2023 | 24.75 | 25.44 | 24.75 | 25.35 | 1,525,936 | +0.81(+3.30%) |
Oct 27, 2023 | 24.51 | 25.42 | 24.32 | 24.54 | 1,741,503 | +0.16(+0.66%) |
Oct 26, 2023 | 24.71 | 24.95 | 23.97 | 24.38 | 1,832,961 | +0.87(+3.70%) |
Oct 25, 2023 | 23.24 | 23.61 | 23.15 | 23.51 | 1,039,395 | +0.09(+0.38%) |
Oct 24, 2023 | 23.37 | 23.90 | 23.29 | 23.42 | 993,812 | +0.04(+0.17%) |
Oct 23, 2023 | 24.16 | 24.26 | 23.30 | 23.38 | 1,069,514 | -0.96(-3.94%) |
Oct 20, 2023 | 24.41 | 24.70 | 24.24 | 24.34 | 664,847 | -0.12(-0.49%) |
Oct 19, 2023 | 24.71 | 24.95 | 24.39 | 24.46 | 843,210 | -0.23(-0.93%) |
Oct 18, 2023 | 24.36 | 24.81 | 24.26 | 24.69 | 832,173 | +0.22(+0.90%) |
Oct 17, 2023 | 24.35 | 24.89 | 24.27 | 24.47 | 1,136,326 | +0.20(+0.82%) |
Oct 16, 2023 | 24.06 | 24.38 | 23.78 | 24.27 | 661,824 | +0.26(+1.08%) |
Oct 13, 2023 | 23.51 | 24.07 | 23.20 | 24.01 | 1,061,401 | +0.44(+1.87%) |
Oct 12, 2023 | 24.05 | 24.05 | 23.17 | 23.57 | 1,173,764 | -0.46(-1.91%) |
Oct 11, 2023 | 24.19 | 24.26 | 23.84 | 24.03 | 825,555 | -0.12(-0.50%) |
Oct 10, 2023 | 23.82 | 24.36 | 23.70 | 24.15 | 886,523 | +0.38(+1.60%) |
Oct 09, 2023 | 23.27 | 23.83 | 23.27 | 23.77 | 704,913 | +0.58(+2.50%) |
Oct 06, 2023 | 23.35 | 23.57 | 22.92 | 23.19 | 864,007 | -0.33(-1.40%) |
Oct 05, 2023 | 23.56 | 24.07 | 23.43 | 23.52 | 1,145,999 | +0.12(+0.51%) |
Oct 04, 2023 | 23.08 | 23.48 | 22.74 | 23.40 | 1,380,850 | +0.33(+1.43%) |
Oct 03, 2023 | 22.44 | 23.11 | 22.33 | 23.07 | 1,586,010 | +0.50(+2.22%) |