Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.08 | 27.10 | 27.02 | 27.09 | 983,794 | +0.05(+0.18%) |
Dec 28, 2023 | 26.98 | 27.07 | 26.91 | 27.04 | 2,087,068 | +0.09(+0.33%) |
Dec 27, 2023 | 27.04 | 27.04 | 26.93 | 26.95 | 783,720 | -0.14(-0.52%) |
Dec 26, 2023 | 27.12 | 27.13 | 27.08 | 27.09 | 1,106,151 | -0.06(-0.22%) |
Dec 22, 2023 | 27.11 | 27.17 | 27.07 | 27.15 | 1,511,493 | -0.01(-0.04%) |
Dec 21, 2023 | 27.18 | 27.25 | 27.16 | 27.16 | 1,696,053 | -0.18(-0.66%) |
Dec 20, 2023 | 27.25 | 27.35 | 27.24 | 27.34 | 2,362,527 | +0.12(+0.44%) |
Dec 19, 2023 | 27.27 | 27.28 | 27.21 | 27.22 | 2,544,385 | -0.12(-0.44%) |
Dec 18, 2023 | 27.32 | 27.37 | 27.31 | 27.34 | 1,916,815 | -0.00(-0.02%) |
Dec 15, 2023 | 27.29 | 27.36 | 27.28 | 27.34 | 4,693,111 | +0.18(+0.66%) |
Dec 14, 2023 | 27.25 | 27.27 | 27.13 | 27.17 | 3,985,339 | -0.25(-0.93%) |
Dec 13, 2023 | 27.64 | 27.70 | 27.37 | 27.42 | 1,605,550 | -0.23(-0.85%) |
Dec 12, 2023 | 27.69 | 27.73 | 27.65 | 27.65 | 1,100,225 | -0.08(-0.27%) |
Dec 11, 2023 | 27.75 | 27.77 | 27.70 | 27.73 | 1,015,949 | +0.04(+0.14%) |
Dec 08, 2023 | 27.74 | 27.74 | 27.63 | 27.69 | 1,554,163 | +0.10(+0.37%) |
Dec 07, 2023 | 27.65 | 27.66 | 27.49 | 27.59 | 2,734,452 | -0.15(-0.54%) |
Dec 06, 2023 | 27.64 | 27.74 | 27.64 | 27.74 | 1,635,691 | +0.07(+0.24%) |
Dec 05, 2023 | 27.61 | 27.69 | 27.56 | 27.67 | 1,954,058 | +0.10(+0.38%) |
Dec 04, 2023 | 27.59 | 27.63 | 27.53 | 27.57 | 2,416,455 | +0.12(+0.45%) |
Dec 01, 2023 | 27.55 | 27.58 | 27.41 | 27.45 | 2,681,272 | -0.08(-0.31%) |
Nov 30, 2023 | 27.48 | 27.54 | 27.44 | 27.53 | 4,383,876 | +0.20(+0.72%) |
Nov 29, 2023 | 27.33 | 27.37 | 27.27 | 27.34 | 2,021,701 | +0.03(+0.10%) |
Nov 28, 2023 | 27.35 | 27.38 | 27.26 | 27.31 | 1,616,296 | -0.09(-0.34%) |
Nov 27, 2023 | 27.45 | 27.48 | 27.40 | 27.40 | 1,542,744 | -0.06(-0.21%) |
Nov 24, 2023 | 27.50 | 27.51 | 27.45 | 27.46 | 1,046,397 | -0.12(-0.44%) |
Nov 22, 2023 | 27.62 | 27.67 | 27.58 | 27.58 | 4,606,710 | +0.09(+0.34%) |
Nov 21, 2023 | 27.39 | 27.52 | 27.39 | 27.49 | 1,435,826 | +0.03(+0.10%) |
Nov 20, 2023 | 27.49 | 27.50 | 27.42 | 27.46 | 1,824,439 | -0.08(-0.31%) |
Nov 17, 2023 | 27.63 | 27.65 | 27.54 | 27.54 | 1,548,025 | -0.15(-0.54%) |
Nov 16, 2023 | 27.65 | 27.70 | 27.58 | 27.69 | 841,347 | +0.02(+0.07%) |
Nov 15, 2023 | 27.65 | 27.71 | 27.62 | 27.67 | 1,466,287 | +0.10(+0.38%) |
Nov 14, 2023 | 27.74 | 27.74 | 27.56 | 27.57 | 3,126,011 | -0.44(-1.58%) |
Nov 13, 2023 | 28.06 | 28.09 | 27.99 | 28.01 | 4,075,968 | -0.04(-0.13%) |
Nov 10, 2023 | 28.05 | 28.10 | 28.03 | 28.05 | 889,584 | -0.02(-0.07%) |
Nov 09, 2023 | 27.96 | 28.08 | 27.92 | 28.07 | 1,189,815 | +0.12(+0.44%) |
Nov 08, 2023 | 28.00 | 28.01 | 27.93 | 27.95 | 622,708 | -0.01(-0.03%) |
Nov 07, 2023 | 27.98 | 28.01 | 27.92 | 27.96 | 1,068,728 | +0.09(+0.34%) |
Nov 06, 2023 | 27.81 | 27.87 | 27.79 | 27.86 | 1,627,566 | +0.03(+0.10%) |
Nov 03, 2023 | 27.87 | 27.91 | 27.78 | 27.83 | 3,750,437 | -0.26(-0.94%) |
Nov 02, 2023 | 28.05 | 28.14 | 28.02 | 28.10 | 1,967,972 | -0.14(-0.50%) |
Nov 01, 2023 | 28.32 | 28.36 | 28.22 | 28.24 | 3,473,011 | +0.01(+0.03%) |
Oct 31, 2023 | 28.15 | 28.27 | 28.13 | 28.23 | 1,032,321 | +0.17(+0.60%) |
Oct 30, 2023 | 28.12 | 28.13 | 28.05 | 28.06 | 765,352 | -0.11(-0.40%) |
Oct 27, 2023 | 28.15 | 28.20 | 28.12 | 28.17 | 1,098,251 | -0.04(-0.13%) |
Oct 26, 2023 | 28.19 | 28.26 | 28.17 | 28.21 | 1,091,910 | +0.07(+0.23%) |
Oct 25, 2023 | 28.14 | 28.16 | 28.08 | 28.14 | 1,433,040 | +0.08(+0.27%) |
Oct 24, 2023 | 28.01 | 28.09 | 28.00 | 28.07 | 1,664,836 | +0.16(+0.57%) |
Oct 23, 2023 | 28.05 | 28.08 | 27.88 | 27.91 | 1,556,289 | -0.14(-0.50%) |
Oct 20, 2023 | 28.05 | 28.09 | 28.03 | 28.05 | 818,587 | +0.01(+0.03%) |
Oct 19, 2023 | 28.10 | 28.12 | 27.98 | 28.04 | 1,839,312 | -0.08(-0.30%) |
Oct 18, 2023 | 28.09 | 28.15 | 28.07 | 28.12 | 850,051 | +0.10(+0.37%) |
Oct 17, 2023 | 28.09 | 28.10 | 27.98 | 28.02 | 641,903 | +0.01(+0.03%) |
Oct 16, 2023 | 28.08 | 28.12 | 28.01 | 28.01 | 810,073 | -0.12(-0.43%) |
Oct 13, 2023 | 28.12 | 28.18 | 28.11 | 28.13 | 1,002,381 | +0.02(+0.07%) |
Oct 12, 2023 | 27.97 | 28.12 | 27.97 | 28.12 | 1,799,019 | +0.24(+0.84%) |
Oct 11, 2023 | 27.86 | 27.96 | 27.83 | 27.88 | 1,429,373 | +0.00(+0.00%) |
Oct 10, 2023 | 27.93 | 27.95 | 27.86 | 27.88 | 2,420,086 | -0.07(-0.24%) |
Oct 09, 2023 | 28.03 | 28.04 | 27.95 | 27.95 | 1,890,499 | -0.01(-0.03%) |
Oct 06, 2023 | 28.12 | 28.15 | 27.92 | 27.96 | 1,587,232 | -0.06(-0.20%) |
Oct 05, 2023 | 28.07 | 28.11 | 28.01 | 28.01 | 1,455,650 | -0.09(-0.33%) |
Oct 04, 2023 | 28.10 | 28.18 | 28.09 | 28.11 | 1,186,016 | -0.08(-0.30%) |
Oct 03, 2023 | 28.20 | 28.27 | 28.12 | 28.19 | 2,645,069 | +0.03(+0.10%) |