Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.51 | 28.19 | 27.39 | 28.06 | 447,577 | +0.41(+1.48%) |
Dec 28, 2023 | 27.16 | 27.96 | 27.16 | 27.65 | 349,638 | +0.81(+3.02%) |
Dec 27, 2023 | 26.59 | 26.85 | 26.48 | 26.84 | 358,465 | +0.36(+1.38%) |
Dec 26, 2023 | 26.84 | 27.11 | 26.47 | 26.48 | 246,718 | -0.35(-1.29%) |
Dec 22, 2023 | 27.19 | 27.19 | 26.52 | 26.82 | 366,188 | -0.43(-1.58%) |
Dec 21, 2023 | 26.98 | 27.33 | 26.61 | 27.25 | 708,554 | +0.73(+2.75%) |
Dec 20, 2023 | 26.26 | 27.06 | 25.93 | 26.52 | 909,775 | +0.19(+0.73%) |
Dec 19, 2023 | 26.38 | 26.50 | 26.20 | 26.33 | 824,530 | +0.10(+0.37%) |
Dec 18, 2023 | 26.38 | 26.38 | 25.89 | 26.24 | 778,976 | -0.12(-0.44%) |
Dec 15, 2023 | 26.95 | 26.95 | 26.25 | 26.35 | 587,313 | -0.38(-1.43%) |
Dec 14, 2023 | 26.35 | 26.93 | 26.35 | 26.73 | 702,781 | +0.38(+1.46%) |
Dec 13, 2023 | 25.26 | 26.37 | 25.26 | 26.35 | 1,014,985 | +0.66(+2.58%) |
Dec 12, 2023 | 25.45 | 25.89 | 25.35 | 25.69 | 364,894 | +0.21(+0.83%) |
Dec 11, 2023 | 25.17 | 25.59 | 24.93 | 25.48 | 305,983 | +0.12(+0.45%) |
Dec 08, 2023 | 25.13 | 25.44 | 25.13 | 25.36 | 442,707 | -0.02(-0.08%) |
Dec 07, 2023 | 24.94 | 25.43 | 24.85 | 25.38 | 225,933 | +0.33(+1.30%) |
Dec 06, 2023 | 25.21 | 25.39 | 24.98 | 25.06 | 280,547 | +0.05(+0.19%) |
Dec 05, 2023 | 24.95 | 25.26 | 24.68 | 25.01 | 463,148 | -0.36(-1.44%) |
Dec 04, 2023 | 25.13 | 25.79 | 25.13 | 25.37 | 408,455 | -0.16(-0.64%) |
Dec 01, 2023 | 25.74 | 25.75 | 25.27 | 25.54 | 288,509 | -0.65(-2.49%) |
Nov 30, 2023 | 25.70 | 26.22 | 25.00 | 26.19 | 1,046,731 | +0.96(+3.80%) |
Nov 29, 2023 | 25.04 | 25.61 | 25.04 | 25.23 | 291,811 | -0.06(-0.23%) |
Nov 28, 2023 | 25.64 | 25.74 | 25.04 | 25.29 | 341,614 | -0.55(-2.12%) |
Nov 27, 2023 | 26.02 | 26.02 | 25.68 | 25.83 | 434,968 | -0.27(-1.03%) |
Nov 24, 2023 | 26.11 | 26.30 | 25.94 | 26.10 | 177,203 | +0.05(+0.18%) |
Nov 22, 2023 | 26.27 | 26.27 | 25.89 | 26.05 | 289,699 | -0.09(-0.33%) |
Nov 21, 2023 | 26.49 | 26.49 | 25.95 | 26.14 | 263,661 | -0.55(-2.05%) |
Nov 20, 2023 | 25.65 | 26.87 | 25.65 | 26.69 | 550,903 | +0.97(+3.77%) |
Nov 17, 2023 | 26.10 | 26.18 | 25.68 | 25.72 | 470,532 | -0.39(-1.51%) |
Nov 16, 2023 | 25.84 | 26.38 | 25.68 | 26.11 | 579,108 | -0.41(-1.55%) |
Nov 15, 2023 | 26.46 | 26.94 | 26.39 | 26.52 | 526,773 | +0.33(+1.24%) |
Nov 14, 2023 | 26.37 | 26.49 | 26.00 | 26.20 | 526,712 | +0.11(+0.40%) |
Nov 13, 2023 | 26.01 | 26.27 | 25.82 | 26.09 | 451,154 | +0.33(+1.27%) |
Nov 10, 2023 | 25.34 | 25.90 | 25.17 | 25.77 | 543,400 | +0.35(+1.40%) |
Nov 09, 2023 | 25.67 | 25.84 | 25.29 | 25.41 | 347,020 | -0.25(-0.97%) |
Nov 08, 2023 | 24.89 | 25.90 | 24.78 | 25.66 | 323,687 | +0.54(+2.14%) |
Nov 07, 2023 | 25.61 | 25.62 | 24.93 | 25.12 | 537,682 | -0.70(-2.71%) |
Nov 06, 2023 | 25.82 | 26.20 | 25.76 | 25.82 | 360,038 | +0.03(+0.11%) |
Nov 03, 2023 | 25.89 | 26.25 | 25.62 | 25.79 | 430,521 | +0.13(+0.52%) |
Nov 02, 2023 | 25.39 | 26.26 | 25.21 | 25.66 | 538,656 | +0.56(+2.22%) |
Nov 01, 2023 | 25.55 | 25.55 | 24.91 | 25.10 | 486,982 | -0.55(-2.13%) |
Oct 31, 2023 | 25.34 | 25.71 | 24.91 | 25.65 | 685,034 | -0.11(-0.41%) |
Oct 30, 2023 | 26.15 | 26.15 | 25.32 | 25.76 | 378,757 | +0.03(+0.11%) |
Oct 27, 2023 | 25.93 | 26.02 | 25.51 | 25.73 | 344,136 | -0.12(-0.48%) |
Oct 26, 2023 | 26.32 | 26.52 | 25.75 | 25.85 | 381,235 | -0.35(-1.32%) |
Oct 25, 2023 | 25.81 | 26.43 | 25.80 | 26.20 | 359,903 | -0.26(-0.98%) |
Oct 24, 2023 | 25.87 | 27.03 | 25.87 | 26.46 | 677,989 | +0.56(+2.15%) |
Oct 23, 2023 | 26.18 | 26.36 | 25.86 | 25.90 | 353,055 | -0.39(-1.50%) |
Oct 20, 2023 | 25.79 | 26.53 | 25.79 | 26.29 | 529,061 | +0.31(+1.18%) |
Oct 19, 2023 | 26.46 | 26.65 | 25.98 | 25.99 | 502,867 | -0.81(-3.01%) |
Oct 18, 2023 | 27.02 | 27.20 | 26.64 | 26.79 | 336,475 | -0.53(-1.93%) |
Oct 17, 2023 | 27.13 | 27.46 | 26.76 | 27.32 | 444,196 | -0.16(-0.59%) |
Oct 16, 2023 | 27.35 | 27.96 | 27.19 | 27.48 | 327,724 | -0.08(-0.28%) |
Oct 13, 2023 | 27.72 | 27.89 | 27.42 | 27.56 | 270,632 | -0.24(-0.86%) |
Oct 12, 2023 | 28.37 | 28.46 | 27.30 | 27.80 | 530,011 | -0.62(-2.19%) |
Oct 11, 2023 | 28.84 | 29.31 | 28.40 | 28.42 | 392,317 | -0.26(-0.90%) |
Oct 10, 2023 | 28.46 | 29.03 | 28.12 | 28.68 | 615,903 | +0.50(+1.77%) |
Oct 09, 2023 | 27.89 | 28.40 | 27.87 | 28.18 | 271,900 | +0.02(+0.07%) |
Oct 06, 2023 | 28.00 | 28.43 | 27.72 | 28.16 | 239,444 | +0.35(+1.28%) |
Oct 05, 2023 | 27.73 | 27.97 | 27.65 | 27.81 | 168,060 | -0.02(-0.07%) |
Oct 04, 2023 | 27.95 | 28.18 | 27.53 | 27.83 | 408,231 | -0.24(-0.85%) |
Oct 03, 2023 | 28.70 | 28.84 | 27.95 | 28.07 | 396,410 | -1.01(-3.46%) |