Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.23 | 27.23 | 27.07 | 27.08 | 4,868 | -0.12(-0.43%) |
Dec 28, 2023 | 27.34 | 27.34 | 27.16 | 27.19 | 3,654 | -0.09(-0.32%) |
Dec 27, 2023 | 27.26 | 27.42 | 27.17 | 27.28 | 6,516 | -0.13(-0.49%) |
Dec 26, 2023 | 27.09 | 27.55 | 27.09 | 27.41 | 7,722 | +0.35(+1.28%) |
Dec 22, 2023 | 27.08 | 27.33 | 27.07 | 27.07 | 11,700 | +0.08(+0.29%) |
Dec 21, 2023 | 26.69 | 27.01 | 26.69 | 26.99 | 15,578 | +0.30(+1.12%) |
Dec 20, 2023 | 27.02 | 27.17 | 26.53 | 26.69 | 16,095 | -0.39(-1.42%) |
Dec 19, 2023 | 27.03 | 27.08 | 26.79 | 27.08 | 14,864 | +0.33(+1.22%) |
Dec 18, 2023 | 26.43 | 26.95 | 26.43 | 26.75 | 3,524 | +0.37(+1.39%) |
Dec 15, 2023 | 26.72 | 26.97 | 26.36 | 26.38 | 34,978 | -0.50(-1.86%) |
Dec 14, 2023 | 26.69 | 27.14 | 26.69 | 26.88 | 10,273 | +0.49(+1.86%) |
Dec 13, 2023 | 26.02 | 26.50 | 25.87 | 26.39 | 8,835 | +0.32(+1.22%) |
Dec 12, 2023 | 26.01 | 26.17 | 25.81 | 26.07 | 10,357 | -0.16(-0.62%) |
Dec 11, 2023 | 26.36 | 26.42 | 26.14 | 26.24 | 10,007 | -0.05(-0.18%) |
Dec 08, 2023 | 26.09 | 26.43 | 25.46 | 26.29 | 50,213 | +0.13(+0.48%) |
Dec 07, 2023 | 26.31 | 26.51 | 26.16 | 26.16 | 14,605 | -0.26(-0.98%) |
Dec 06, 2023 | 26.73 | 26.73 | 26.31 | 26.42 | 57,918 | -0.26(-0.97%) |
Dec 05, 2023 | 26.93 | 26.93 | 26.61 | 26.68 | 11,719 | -0.41(-1.53%) |
Dec 04, 2023 | 27.44 | 27.44 | 27.08 | 27.09 | 9,747 | -0.33(-1.19%) |
Dec 01, 2023 | 26.97 | 27.42 | 26.97 | 27.42 | 10,065 | +0.43(+1.61%) |
Nov 30, 2023 | 26.65 | 27.05 | 26.50 | 26.99 | 15,001 | +0.52(+1.96%) |
Nov 29, 2023 | 26.48 | 26.51 | 26.35 | 26.47 | 38,029 | +0.10(+0.37%) |
Nov 28, 2023 | 26.38 | 26.54 | 26.30 | 26.37 | 11,251 | +0.12(+0.46%) |
Nov 27, 2023 | 26.29 | 26.29 | 26.15 | 26.25 | 14,615 | -0.15(-0.57%) |
Nov 24, 2023 | 26.08 | 26.55 | 26.08 | 26.40 | 1,095 | +0.26(+0.99%) |
Nov 22, 2023 | 26.11 | 26.30 | 26.03 | 26.14 | 18,532 | -0.07(-0.26%) |
Nov 21, 2023 | 26.30 | 26.30 | 26.10 | 26.21 | 12,724 | +0.04(+0.16%) |
Nov 20, 2023 | 26.30 | 26.30 | 26.11 | 26.17 | 2,606 | +0.15(+0.56%) |
Nov 17, 2023 | 25.73 | 26.18 | 25.73 | 26.02 | 4,541 | +0.38(+1.47%) |
Nov 16, 2023 | 26.01 | 26.01 | 25.64 | 25.64 | 6,517 | -0.46(-1.77%) |
Nov 15, 2023 | 26.10 | 26.40 | 26.00 | 26.10 | 6,914 | -0.02(-0.07%) |
Nov 14, 2023 | 25.86 | 26.25 | 25.86 | 26.12 | 19,943 | +0.41(+1.58%) |
Nov 13, 2023 | 25.72 | 25.78 | 25.70 | 25.72 | 7,629 | +0.25(+0.96%) |
Nov 10, 2023 | 25.38 | 25.58 | 25.30 | 25.47 | 2,794 | +0.30(+1.20%) |
Nov 09, 2023 | 25.71 | 25.71 | 25.17 | 25.17 | 11,562 | -0.45(-1.77%) |
Nov 08, 2023 | 26.08 | 26.40 | 25.62 | 25.62 | 3,937 | -0.60(-2.30%) |
Nov 07, 2023 | 26.49 | 26.49 | 25.42 | 26.23 | 8,183 | -0.45(-1.70%) |
Nov 06, 2023 | 27.05 | 27.05 | 26.68 | 26.68 | 8,404 | -0.44(-1.63%) |
Nov 03, 2023 | 27.11 | 27.15 | 27.02 | 27.12 | 1,670 | +0.18(+0.67%) |
Nov 02, 2023 | 26.24 | 27.09 | 26.24 | 26.94 | 17,074 | +0.71(+2.69%) |
Nov 01, 2023 | 26.11 | 26.58 | 26.07 | 26.24 | 7,636 | +0.04(+0.14%) |
Oct 31, 2023 | 26.28 | 26.30 | 26.14 | 26.20 | 13,521 | +0.36(+1.40%) |
Oct 30, 2023 | 25.77 | 25.92 | 25.74 | 25.84 | 2,324 | +0.10(+0.38%) |
Oct 27, 2023 | 26.00 | 26.00 | 25.72 | 25.74 | 3,533 | -0.42(-1.62%) |
Oct 26, 2023 | 26.18 | 26.41 | 25.87 | 26.16 | 3,096 | -0.14(-0.54%) |
Oct 25, 2023 | 26.25 | 26.40 | 26.19 | 26.30 | 2,241 | -0.05(-0.18%) |
Oct 24, 2023 | 26.23 | 26.46 | 26.20 | 26.35 | 2,342 | +0.03(+0.11%) |
Oct 23, 2023 | 26.41 | 26.41 | 26.17 | 26.32 | 3,243 | -0.23(-0.85%) |
Oct 20, 2023 | 26.39 | 26.65 | 26.39 | 26.55 | 3,621 | -0.51(-1.88%) |
Oct 19, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 281 | +0.00(+0.00%) |
Oct 18, 2023 | 27.03 | 27.09 | 27.03 | 27.06 | 1,573 | -0.11(-0.42%) |
Oct 17, 2023 | 27.20 | 27.20 | 27.02 | 27.17 | 4,636 | +0.20(+0.73%) |
Oct 16, 2023 | 26.74 | 27.17 | 26.74 | 26.97 | 4,347 | +0.26(+0.99%) |
Oct 13, 2023 | 26.38 | 26.77 | 26.38 | 26.71 | 2,739 | +0.25(+0.96%) |
Oct 12, 2023 | 26.31 | 26.45 | 26.30 | 26.45 | 5,169 | +0.12(+0.47%) |
Oct 11, 2023 | 25.97 | 26.34 | 25.97 | 26.33 | 1,276 | +0.28(+1.09%) |
Oct 10, 2023 | 25.80 | 26.09 | 25.80 | 26.05 | 36,278 | +0.40(+1.54%) |
Oct 09, 2023 | 25.60 | 25.70 | 25.36 | 25.65 | 10,568 | +0.45(+1.80%) |
Oct 06, 2023 | 24.98 | 25.54 | 24.98 | 25.20 | 6,340 | +0.35(+1.40%) |
Oct 05, 2023 | 24.78 | 25.01 | 24.78 | 24.85 | 3,502 | -0.03(-0.11%) |
Oct 04, 2023 | 25.28 | 25.28 | 24.71 | 24.88 | 5,444 | -0.51(-2.01%) |
Oct 03, 2023 | 25.91 | 25.91 | 25.26 | 25.39 | 16,768 | -0.79(-3.02%) |