Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.74 | 27.59 | 26.59 | 27.17 | 1,498,061 | -0.48(-1.74%) |
Dec 28, 2023 | 28.15 | 28.34 | 27.61 | 27.65 | 1,628,457 | -0.72(-2.54%) |
Dec 27, 2023 | 28.00 | 28.76 | 27.98 | 28.37 | 2,156,100 | +0.08(+0.28%) |
Dec 26, 2023 | 28.27 | 28.32 | 27.86 | 28.29 | 640,943 | +0.22(+0.78%) |
Dec 22, 2023 | 28.90 | 29.16 | 27.93 | 28.07 | 1,889,984 | -0.57(-1.99%) |
Dec 21, 2023 | 28.56 | 28.89 | 28.30 | 28.64 | 1,020,360 | +0.69(+2.47%) |
Dec 20, 2023 | 28.51 | 28.63 | 27.95 | 27.95 | 1,163,246 | +0.02(+0.07%) |
Dec 19, 2023 | 27.64 | 28.16 | 27.57 | 27.93 | 1,112,814 | +0.62(+2.27%) |
Dec 18, 2023 | 27.52 | 27.53 | 27.01 | 27.31 | 1,063,674 | -0.06(-0.22%) |
Dec 15, 2023 | 27.75 | 27.86 | 27.19 | 27.37 | 1,568,022 | -0.78(-2.77%) |
Dec 14, 2023 | 27.84 | 28.25 | 27.78 | 28.15 | 1,919,435 | +0.91(+3.34%) |
Dec 13, 2023 | 24.86 | 27.29 | 24.51 | 27.24 | 2,360,396 | +2.16(+8.61%) |
Dec 12, 2023 | 25.35 | 25.37 | 24.91 | 25.08 | 1,161,904 | -0.19(-0.75%) |
Dec 11, 2023 | 25.35 | 25.43 | 25.01 | 25.27 | 1,438,309 | -0.41(-1.60%) |
Dec 08, 2023 | 26.38 | 26.86 | 25.51 | 25.68 | 2,409,764 | -1.81(-6.58%) |
Dec 07, 2023 | 27.74 | 27.76 | 26.99 | 27.49 | 1,102,496 | -0.35(-1.26%) |
Dec 06, 2023 | 28.49 | 28.53 | 27.69 | 27.84 | 960,997 | -0.51(-1.80%) |
Dec 05, 2023 | 28.87 | 29.03 | 27.92 | 28.35 | 1,271,028 | -0.95(-3.24%) |
Dec 04, 2023 | 30.10 | 30.52 | 29.03 | 29.30 | 1,788,933 | -2.38(-7.51%) |
Dec 01, 2023 | 31.03 | 31.82 | 30.88 | 31.68 | 1,123,318 | +0.53(+1.70%) |
Nov 30, 2023 | 30.71 | 31.17 | 30.42 | 31.15 | 800,149 | +0.67(+2.20%) |
Nov 29, 2023 | 30.73 | 31.16 | 30.34 | 30.48 | 937,783 | -0.12(-0.39%) |
Nov 28, 2023 | 29.99 | 30.60 | 29.72 | 30.60 | 1,264,308 | +0.91(+3.07%) |
Nov 27, 2023 | 29.95 | 30.04 | 29.50 | 29.69 | 960,835 | +0.77(+2.66%) |
Nov 24, 2023 | 28.24 | 28.94 | 28.24 | 28.92 | 675,407 | +1.56(+5.70%) |
Nov 22, 2023 | 27.48 | 27.73 | 27.12 | 27.36 | 637,302 | -0.32(-1.16%) |
Nov 21, 2023 | 27.92 | 28.23 | 27.56 | 27.68 | 943,764 | +0.79(+2.94%) |
Nov 20, 2023 | 26.76 | 27.21 | 26.66 | 26.89 | 738,987 | -0.69(-2.50%) |
Nov 17, 2023 | 27.75 | 27.86 | 27.42 | 27.58 | 614,902 | -0.07(-0.25%) |
Nov 16, 2023 | 27.95 | 28.38 | 27.60 | 27.65 | 1,266,008 | +0.77(+2.86%) |
Nov 15, 2023 | 26.68 | 27.05 | 26.38 | 26.88 | 1,023,696 | +0.73(+2.79%) |
Nov 14, 2023 | 25.56 | 26.33 | 25.46 | 26.15 | 1,156,627 | +1.75(+7.17%) |
Nov 13, 2023 | 23.80 | 24.50 | 23.60 | 24.40 | 718,787 | +0.21(+0.87%) |
Nov 10, 2023 | 24.63 | 24.79 | 24.16 | 24.19 | 1,067,578 | -0.89(-3.55%) |
Nov 09, 2023 | 25.25 | 25.99 | 24.95 | 25.08 | 1,077,010 | +0.08(+0.32%) |
Nov 08, 2023 | 25.35 | 25.65 | 24.90 | 25.00 | 862,206 | -0.18(-0.71%) |
Nov 07, 2023 | 25.17 | 25.26 | 24.78 | 25.18 | 1,403,416 | -0.93(-3.56%) |
Nov 06, 2023 | 26.46 | 26.46 | 26.04 | 26.11 | 803,830 | -0.36(-1.36%) |
Nov 03, 2023 | 25.95 | 26.77 | 25.83 | 26.47 | 1,266,303 | +0.91(+3.56%) |
Nov 02, 2023 | 26.05 | 26.15 | 25.32 | 25.56 | 815,915 | -0.22(-0.85%) |
Nov 01, 2023 | 25.51 | 26.13 | 25.06 | 25.78 | 1,092,055 | -0.06(-0.23%) |
Oct 31, 2023 | 26.32 | 26.85 | 25.49 | 25.84 | 1,326,944 | -1.02(-3.80%) |
Oct 30, 2023 | 27.46 | 27.50 | 26.54 | 26.86 | 1,013,688 | +0.50(+1.90%) |
Oct 27, 2023 | 25.77 | 26.41 | 25.37 | 26.36 | 1,176,175 | +0.75(+2.93%) |
Oct 26, 2023 | 25.78 | 25.90 | 24.89 | 25.61 | 955,026 | -0.24(-0.93%) |
Oct 25, 2023 | 25.82 | 26.19 | 25.18 | 25.85 | 910,304 | -0.21(-0.81%) |
Oct 24, 2023 | 25.80 | 26.22 | 25.63 | 26.06 | 668,131 | -0.07(-0.27%) |
Oct 23, 2023 | 26.52 | 26.67 | 26.01 | 26.13 | 814,115 | -0.90(-3.33%) |
Oct 20, 2023 | 26.43 | 27.84 | 26.40 | 27.03 | 1,487,436 | +0.78(+2.97%) |
Oct 19, 2023 | 25.82 | 26.38 | 25.39 | 26.25 | 1,332,403 | +0.32(+1.23%) |
Oct 18, 2023 | 26.58 | 26.89 | 25.50 | 25.93 | 1,623,334 | +0.05(+0.19%) |
Oct 17, 2023 | 25.53 | 26.25 | 25.38 | 25.88 | 857,887 | +0.60(+2.37%) |
Oct 16, 2023 | 25.36 | 25.59 | 25.19 | 25.28 | 661,171 | -0.24(-0.94%) |
Oct 13, 2023 | 24.83 | 25.82 | 24.77 | 25.52 | 1,834,516 | +1.96(+8.32%) |
Oct 12, 2023 | 24.20 | 24.38 | 23.45 | 23.56 | 900,430 | -0.54(-2.24%) |
Oct 11, 2023 | 24.09 | 24.29 | 23.78 | 24.10 | 736,945 | +0.44(+1.86%) |
Oct 10, 2023 | 23.62 | 23.83 | 23.37 | 23.66 | 797,977 | -0.13(-0.55%) |
Oct 09, 2023 | 23.21 | 23.80 | 23.14 | 23.79 | 930,624 | +0.74(+3.21%) |
Oct 06, 2023 | 22.84 | 23.22 | 21.95 | 23.05 | 1,694,226 | +1.14(+5.20%) |
Oct 05, 2023 | 22.08 | 22.24 | 21.33 | 21.91 | 987,533 | -0.16(-0.72%) |
Oct 04, 2023 | 22.33 | 22.35 | 21.30 | 22.07 | 1,241,305 | -0.34(-1.52%) |
Oct 03, 2023 | 22.05 | 22.85 | 21.90 | 22.41 | 1,193,727 | +0.03(+0.13%) |