Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.18 | 27.57 | 26.95 | 27.39 | 636,172 | +0.05(+0.17%) |
Dec 28, 2023 | 27.27 | 27.52 | 27.06 | 27.34 | 713,427 | -0.14(-0.52%) |
Dec 27, 2023 | 27.98 | 28.07 | 27.41 | 27.48 | 651,047 | -0.47(-1.67%) |
Dec 26, 2023 | 27.68 | 27.99 | 27.49 | 27.95 | 527,952 | +0.21(+0.75%) |
Dec 22, 2023 | 27.75 | 28.10 | 27.41 | 27.74 | 2,046,665 | -0.02(-0.07%) |
Dec 21, 2023 | 27.31 | 27.90 | 27.17 | 27.76 | 638,077 | +0.74(+2.75%) |
Dec 20, 2023 | 27.49 | 27.80 | 27.00 | 27.02 | 1,168,506 | -0.53(-1.93%) |
Dec 19, 2023 | 27.18 | 27.72 | 27.18 | 27.55 | 1,024,460 | +0.51(+1.90%) |
Dec 18, 2023 | 27.46 | 27.60 | 26.43 | 27.04 | 1,618,696 | -0.31(-1.15%) |
Dec 15, 2023 | 27.79 | 27.96 | 27.21 | 27.35 | 1,815,647 | -0.47(-1.68%) |
Dec 14, 2023 | 26.82 | 28.21 | 26.68 | 27.82 | 1,828,359 | +1.26(+4.73%) |
Dec 13, 2023 | 25.29 | 26.56 | 24.98 | 26.56 | 914,465 | +1.27(+5.04%) |
Dec 12, 2023 | 25.78 | 25.78 | 25.09 | 25.28 | 815,238 | -0.50(-1.96%) |
Dec 11, 2023 | 25.58 | 25.81 | 25.22 | 25.79 | 784,283 | +0.03(+0.11%) |
Dec 08, 2023 | 25.90 | 26.03 | 25.52 | 25.76 | 785,524 | -0.32(-1.24%) |
Dec 07, 2023 | 26.52 | 26.52 | 25.99 | 26.08 | 908,800 | -0.29(-1.12%) |
Dec 06, 2023 | 25.75 | 26.40 | 25.52 | 26.38 | 1,026,676 | +0.92(+3.62%) |
Dec 05, 2023 | 25.99 | 26.13 | 25.35 | 25.46 | 1,368,910 | -0.64(-2.44%) |
Dec 04, 2023 | 26.14 | 26.44 | 25.96 | 26.09 | 1,239,925 | -0.40(-1.51%) |
Dec 01, 2023 | 25.18 | 26.50 | 25.18 | 26.49 | 915,645 | +1.25(+4.94%) |
Nov 30, 2023 | 25.21 | 25.32 | 24.93 | 25.25 | 1,202,591 | -0.04(-0.15%) |
Nov 29, 2023 | 25.31 | 25.57 | 25.06 | 25.28 | 646,350 | +0.59(+2.37%) |
Nov 28, 2023 | 24.33 | 24.83 | 24.27 | 24.70 | 1,154,973 | +0.41(+1.67%) |
Nov 27, 2023 | 24.23 | 24.52 | 24.06 | 24.29 | 1,260,209 | +0.00(+0.00%) |
Nov 24, 2023 | 24.18 | 24.47 | 24.06 | 24.29 | 453,037 | +0.12(+0.50%) |
Nov 22, 2023 | 24.08 | 24.19 | 23.66 | 24.17 | 580,164 | +0.28(+1.16%) |
Nov 21, 2023 | 24.00 | 24.15 | 23.81 | 23.90 | 948,680 | -0.32(-1.33%) |
Nov 20, 2023 | 23.81 | 24.29 | 23.56 | 24.22 | 1,035,652 | +0.29(+1.20%) |
Nov 17, 2023 | 24.31 | 24.57 | 23.88 | 23.93 | 1,495,525 | -0.48(-1.97%) |
Nov 16, 2023 | 24.16 | 24.60 | 24.02 | 24.41 | 1,072,255 | +0.30(+1.22%) |
Nov 15, 2023 | 23.76 | 24.71 | 23.63 | 24.12 | 1,626,510 | +0.46(+1.95%) |
Nov 14, 2023 | 22.43 | 23.69 | 22.22 | 23.66 | 1,200,333 | +1.95(+8.97%) |
Nov 13, 2023 | 21.62 | 22.15 | 21.57 | 21.71 | 701,465 | +0.02(+0.08%) |
Nov 10, 2023 | 21.97 | 21.99 | 21.48 | 21.69 | 894,892 | -0.17(-0.76%) |
Nov 09, 2023 | 22.26 | 22.38 | 21.75 | 21.86 | 662,694 | -0.33(-1.50%) |
Nov 08, 2023 | 22.36 | 22.43 | 21.85 | 22.19 | 996,389 | -0.26(-1.15%) |
Nov 07, 2023 | 22.60 | 22.67 | 21.92 | 22.45 | 983,189 | -0.32(-1.42%) |
Nov 06, 2023 | 22.96 | 23.03 | 22.37 | 22.77 | 1,408,964 | -0.02(-0.08%) |
Nov 03, 2023 | 23.36 | 23.45 | 22.50 | 22.79 | 1,534,917 | -0.19(-0.84%) |
Nov 02, 2023 | 21.94 | 23.11 | 21.93 | 22.98 | 1,672,632 | +1.33(+6.14%) |
Nov 01, 2023 | 20.94 | 21.69 | 20.92 | 21.65 | 1,172,317 | +0.65(+3.08%) |
Oct 31, 2023 | 21.73 | 21.92 | 20.88 | 21.01 | 1,298,409 | -0.67(-3.11%) |
Oct 30, 2023 | 21.59 | 21.85 | 21.31 | 21.68 | 721,548 | +0.37(+1.73%) |
Oct 27, 2023 | 21.79 | 21.90 | 21.17 | 21.31 | 836,614 | -0.60(-2.74%) |
Oct 26, 2023 | 22.16 | 22.48 | 21.84 | 21.91 | 1,024,369 | -0.18(-0.79%) |
Oct 25, 2023 | 22.35 | 22.64 | 22.04 | 22.09 | 806,007 | -0.41(-1.81%) |
Oct 24, 2023 | 22.41 | 22.79 | 22.27 | 22.49 | 1,266,125 | +0.48(+2.18%) |
Oct 23, 2023 | 21.23 | 22.41 | 21.14 | 22.01 | 1,672,928 | +0.59(+2.76%) |
Oct 20, 2023 | 21.12 | 21.69 | 21.10 | 21.42 | 1,661,435 | +0.27(+1.27%) |
Oct 19, 2023 | 20.91 | 21.27 | 20.74 | 21.15 | 1,926,014 | +0.19(+0.92%) |
Oct 18, 2023 | 21.39 | 21.50 | 20.41 | 20.96 | 1,681,751 | -0.60(-2.78%) |
Oct 17, 2023 | 21.16 | 21.94 | 21.16 | 21.56 | 963,788 | +0.06(+0.30%) |
Oct 16, 2023 | 21.13 | 21.71 | 20.60 | 21.50 | 1,687,317 | +0.36(+1.70%) |
Oct 13, 2023 | 21.88 | 22.01 | 21.06 | 21.14 | 934,559 | -0.54(-2.47%) |
Oct 12, 2023 | 22.18 | 22.31 | 21.63 | 21.67 | 790,220 | -0.48(-2.17%) |
Oct 11, 2023 | 22.23 | 22.67 | 21.93 | 22.15 | 1,194,249 | +0.12(+0.54%) |
Oct 10, 2023 | 20.94 | 22.09 | 20.94 | 22.03 | 1,511,438 | +1.25(+6.00%) |
Oct 09, 2023 | 21.05 | 21.37 | 20.54 | 20.79 | 1,013,702 | -0.40(-1.87%) |
Oct 06, 2023 | 20.81 | 21.27 | 20.09 | 21.18 | 1,476,817 | +0.18(+0.88%) |
Oct 05, 2023 | 20.77 | 21.47 | 20.70 | 21.00 | 1,420,526 | +0.16(+0.75%) |
Oct 04, 2023 | 20.54 | 20.97 | 20.22 | 20.84 | 1,364,177 | +0.51(+2.50%) |
Oct 03, 2023 | 20.79 | 21.05 | 20.13 | 20.33 | 1,872,256 | -0.64(-3.04%) |