Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.82 | 0 | +0.25(+0.91%) | |||
Dec 28, 2023 | 27.61 | 27.87 | 27.48 | 27.57 | 393,274 | +0.01(+0.04%) |
Dec 27, 2023 | 27.25 | 27.63 | 27.13 | 27.56 | 590,727 | +0.15(+0.55%) |
Dec 22, 2023 | 27.41 | 0 | +0.06(+0.22%) | |||
Dec 21, 2023 | 26.96 | 27.41 | 26.96 | 27.35 | 812,610 | +0.26(+0.96%) |
Dec 20, 2023 | 27.31 | 27.42 | 27.02 | 27.09 | 774,561 | -0.09(-0.33%) |
Dec 19, 2023 | 27.17 | 27.35 | 26.87 | 27.18 | 863,529 | -0.02(-0.07%) |
Dec 18, 2023 | 27.20 | 27.38 | 27.07 | 27.20 | 813,695 | +0.12(+0.44%) |
Dec 15, 2023 | 27.45 | 27.45 | 26.94 | 27.08 | 1,253,824 | -0.42(-1.53%) |
Dec 14, 2023 | 27.72 | 27.72 | 27.35 | 27.50 | 897,309 | -0.22(-0.79%) |
Dec 13, 2023 | 27.07 | 27.79 | 27.00 | 27.72 | 794,458 | +0.60(+2.21%) |
Dec 12, 2023 | 27.42 | 27.60 | 26.92 | 27.12 | 686,094 | -0.28(-1.02%) |
Dec 11, 2023 | 27.87 | 27.87 | 27.34 | 27.40 | 998,829 | -0.49(-1.76%) |
Dec 08, 2023 | 28.38 | 28.53 | 27.73 | 27.89 | 1,025,614 | -0.53(-1.86%) |
Dec 07, 2023 | 27.95 | 28.47 | 27.90 | 28.42 | 875,854 | +0.46(+1.65%) |
Dec 06, 2023 | 27.44 | 28.02 | 27.44 | 27.96 | 1,528,786 | +0.64(+2.34%) |
Dec 05, 2023 | 27.28 | 27.66 | 27.19 | 27.32 | 351,350 | -0.01(-0.04%) |
Dec 04, 2023 | 27.53 | 27.71 | 27.30 | 27.33 | 568,707 | -0.39(-1.41%) |
Dec 01, 2023 | 27.63 | 27.74 | 27.34 | 27.72 | 403,701 | +0.12(+0.43%) |
Nov 30, 2023 | 27.15 | 27.64 | 27.11 | 27.60 | 1,661,556 | +0.56(+2.07%) |
Nov 29, 2023 | 26.87 | 27.06 | 26.58 | 27.04 | 546,355 | +0.17(+0.63%) |
Nov 28, 2023 | 27.53 | 27.73 | 26.85 | 26.87 | 635,732 | -0.64(-2.33%) |
Nov 27, 2023 | 27.63 | 27.72 | 27.49 | 27.51 | 1,472,208 | -0.19(-0.69%) |
Nov 24, 2023 | 27.68 | 27.85 | 27.60 | 27.70 | 162,008 | +0.04(+0.14%) |
Nov 23, 2023 | 27.63 | 27.85 | 27.60 | 27.66 | 167,433 | -0.16(-0.58%) |
Nov 22, 2023 | 27.67 | 27.90 | 27.61 | 27.82 | 591,426 | +0.30(+1.09%) |
Nov 21, 2023 | 27.85 | 27.90 | 27.45 | 27.52 | 407,697 | -0.43(-1.54%) |
Nov 20, 2023 | 27.59 | 28.10 | 27.52 | 27.95 | 728,063 | +0.45(+1.64%) |
Nov 17, 2023 | 27.45 | 27.57 | 27.38 | 27.50 | 643,950 | +0.07(+0.26%) |
Nov 16, 2023 | 27.66 | 27.73 | 27.36 | 27.43 | 633,611 | -0.18(-0.65%) |
Nov 15, 2023 | 27.21 | 27.75 | 27.21 | 27.61 | 848,763 | +0.40(+1.47%) |
Nov 14, 2023 | 26.77 | 27.29 | 26.72 | 27.21 | 702,959 | +0.56(+2.10%) |
Nov 13, 2023 | 26.35 | 26.77 | 26.35 | 26.65 | 298,068 | +0.26(+0.99%) |
Nov 10, 2023 | 26.47 | 26.48 | 26.10 | 26.39 | 559,589 | +0.02(+0.08%) |
Nov 09, 2023 | 26.87 | 27.16 | 26.36 | 26.37 | 581,003 | -0.41(-1.53%) |
Nov 08, 2023 | 26.95 | 26.99 | 26.39 | 26.78 | 428,669 | -0.28(-1.03%) |
Nov 07, 2023 | 27.32 | 27.32 | 26.92 | 27.06 | 601,215 | -0.27(-0.99%) |
Nov 06, 2023 | 27.40 | 27.58 | 27.15 | 27.33 | 552,525 | +0.03(+0.11%) |
Nov 03, 2023 | 26.96 | 27.66 | 26.60 | 27.30 | 869,296 | +0.33(+1.22%) |
Nov 02, 2023 | 26.46 | 26.98 | 26.46 | 26.97 | 627,522 | +0.67(+2.55%) |
Nov 01, 2023 | 25.87 | 26.33 | 25.87 | 26.30 | 520,005 | +0.54(+2.10%) |
Oct 31, 2023 | 25.48 | 26.02 | 25.38 | 25.76 | 1,082,745 | +0.41(+1.62%) |
Oct 30, 2023 | 24.89 | 25.36 | 24.75 | 25.35 | 407,594 | +0.49(+1.97%) |
Oct 27, 2023 | 25.17 | 25.25 | 24.67 | 24.86 | 483,561 | -0.36(-1.43%) |
Oct 26, 2023 | 25.17 | 25.53 | 25.14 | 25.22 | 332,769 | +0.02(+0.08%) |
Oct 25, 2023 | 25.11 | 25.47 | 25.07 | 25.20 | 306,264 | +0.03(+0.12%) |
Oct 24, 2023 | 25.54 | 25.57 | 25.17 | 25.17 | 360,822 | -0.15(-0.59%) |
Oct 23, 2023 | 25.27 | 25.61 | 25.00 | 25.32 | 338,651 | -0.06(-0.24%) |
Oct 20, 2023 | 26.00 | 26.05 | 25.37 | 25.38 | 459,527 | -0.72(-2.76%) |
Oct 19, 2023 | 26.15 | 26.42 | 26.05 | 26.10 | 394,979 | +0.01(+0.04%) |
Oct 18, 2023 | 26.59 | 26.81 | 26.07 | 26.09 | 528,558 | -0.51(-1.92%) |
Oct 17, 2023 | 26.63 | 26.94 | 26.50 | 26.60 | 623,747 | -0.06(-0.23%) |
Oct 16, 2023 | 26.59 | 26.80 | 26.48 | 26.66 | 451,701 | +0.20(+0.76%) |
Oct 13, 2023 | 26.84 | 26.90 | 26.40 | 26.46 | 321,300 | -0.21(-0.79%) |
Oct 12, 2023 | 27.12 | 27.12 | 26.57 | 26.67 | 400,951 | -0.44(-1.62%) |
Oct 11, 2023 | 26.80 | 27.13 | 26.57 | 27.11 | 681,931 | +0.35(+1.31%) |
Oct 10, 2023 | 26.48 | 26.78 | 26.43 | 26.76 | 903,218 | +0.70(+2.69%) |
Oct 06, 2023 | 26.06 | 0 | +0.08(+0.31%) | |||
Oct 05, 2023 | 25.62 | 26.04 | 25.57 | 25.98 | 446,088 | +0.26(+1.01%) |
Oct 04, 2023 | 25.69 | 25.96 | 25.56 | 25.72 | 605,760 | +0.12(+0.47%) |
Oct 03, 2023 | 25.25 | 25.70 | 24.95 | 25.60 | 951,848 | +0.27(+1.07%) |