Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.88 | 28.12 | 27.84 | 28.00 | 3,912,927 | +0.09(+0.31%) |
Dec 28, 2023 | 27.74 | 27.98 | 27.72 | 27.91 | 3,829,828 | +0.12(+0.42%) |
Dec 27, 2023 | 27.85 | 27.88 | 27.63 | 27.80 | 3,910,100 | -0.10(-0.35%) |
Dec 26, 2023 | 27.89 | 28.02 | 27.76 | 27.89 | 3,184,316 | -0.11(-0.38%) |
Dec 22, 2023 | 27.92 | 28.20 | 27.81 | 28.00 | 3,086,623 | +0.19(+0.67%) |
Dec 21, 2023 | 27.80 | 27.89 | 27.54 | 27.82 | 3,757,677 | +0.11(+0.39%) |
Dec 20, 2023 | 28.33 | 28.33 | 27.67 | 27.71 | 5,873,895 | -1.02(-3.54%) |
Dec 19, 2023 | 28.83 | 28.96 | 28.58 | 28.73 | 4,919,186 | -0.09(-0.31%) |
Dec 18, 2023 | 28.76 | 28.99 | 28.54 | 28.81 | 3,750,543 | +0.16(+0.55%) |
Dec 15, 2023 | 29.12 | 29.19 | 28.56 | 28.66 | 6,949,733 | -0.58(-1.97%) |
Dec 14, 2023 | 29.86 | 29.99 | 29.17 | 29.23 | 7,505,646 | -0.51(-1.71%) |
Dec 13, 2023 | 28.94 | 29.84 | 28.89 | 29.74 | 6,327,819 | +0.81(+2.80%) |
Dec 12, 2023 | 28.81 | 29.00 | 28.56 | 28.93 | 3,226,282 | +0.15(+0.51%) |
Dec 11, 2023 | 28.56 | 28.94 | 28.47 | 28.78 | 3,804,836 | -0.06(-0.20%) |
Dec 08, 2023 | 29.13 | 29.13 | 28.79 | 28.84 | 3,366,846 | -0.26(-0.91%) |
Dec 07, 2023 | 28.81 | 29.26 | 28.55 | 29.11 | 4,568,769 | +0.38(+1.33%) |
Dec 06, 2023 | 28.24 | 28.81 | 28.18 | 28.73 | 4,017,629 | +0.63(+2.23%) |
Dec 05, 2023 | 28.37 | 28.39 | 28.09 | 28.10 | 3,111,579 | -0.20(-0.69%) |
Dec 04, 2023 | 27.65 | 28.40 | 27.65 | 28.30 | 3,848,903 | +0.59(+2.12%) |
Dec 01, 2023 | 27.67 | 27.73 | 27.46 | 27.71 | 3,977,388 | +0.07(+0.25%) |
Nov 30, 2023 | 27.42 | 27.68 | 27.23 | 27.64 | 5,297,515 | +0.26(+0.96%) |
Nov 29, 2023 | 27.46 | 27.57 | 27.31 | 27.38 | 3,212,310 | -0.20(-0.71%) |
Nov 28, 2023 | 27.53 | 27.67 | 27.44 | 27.57 | 3,003,459 | +0.03(+0.11%) |
Nov 27, 2023 | 27.81 | 27.89 | 27.48 | 27.54 | 3,318,884 | -0.29(-1.05%) |
Nov 24, 2023 | 27.73 | 27.90 | 27.64 | 27.84 | 1,316,740 | +0.16(+0.56%) |
Nov 22, 2023 | 27.71 | 27.82 | 27.52 | 27.68 | 3,308,314 | +0.13(+0.46%) |
Nov 21, 2023 | 27.46 | 27.70 | 27.32 | 27.55 | 2,735,771 | +0.10(+0.36%) |
Nov 20, 2023 | 27.37 | 27.55 | 27.13 | 27.46 | 3,226,259 | -0.08(-0.28%) |
Nov 17, 2023 | 27.57 | 27.64 | 27.25 | 27.53 | 2,868,435 | +0.10(+0.36%) |
Nov 16, 2023 | 27.49 | 27.63 | 27.37 | 27.44 | 3,313,160 | -0.07(-0.25%) |
Nov 15, 2023 | 27.38 | 27.65 | 27.36 | 27.50 | 3,089,838 | +0.13(+0.46%) |
Nov 14, 2023 | 27.09 | 27.51 | 27.05 | 27.38 | 3,304,180 | +0.44(+1.63%) |
Nov 13, 2023 | 27.08 | 27.32 | 26.88 | 26.94 | 3,097,609 | -0.23(-0.86%) |
Nov 10, 2023 | 27.33 | 27.46 | 27.01 | 27.17 | 3,554,796 | -0.13(-0.47%) |
Nov 09, 2023 | 27.24 | 27.41 | 27.06 | 27.30 | 5,097,867 | +0.19(+0.68%) |
Nov 08, 2023 | 26.79 | 27.15 | 26.72 | 27.11 | 5,239,090 | +0.35(+1.31%) |
Nov 07, 2023 | 26.72 | 26.91 | 26.66 | 26.76 | 3,143,288 | -0.04(-0.15%) |
Nov 06, 2023 | 27.06 | 27.11 | 26.78 | 26.80 | 3,242,583 | -0.37(-1.37%) |
Nov 03, 2023 | 27.19 | 27.33 | 26.94 | 27.17 | 3,642,886 | +0.14(+0.51%) |
Nov 02, 2023 | 26.48 | 27.06 | 26.45 | 27.04 | 4,087,387 | +0.67(+2.56%) |
Nov 01, 2023 | 26.49 | 26.67 | 26.34 | 26.36 | 3,851,429 | -0.03(-0.11%) |
Oct 31, 2023 | 26.40 | 26.52 | 26.24 | 26.39 | 4,482,137 | +0.13(+0.48%) |
Oct 30, 2023 | 26.31 | 26.48 | 26.15 | 26.26 | 3,891,648 | +0.04(+0.15%) |
Oct 27, 2023 | 26.56 | 26.72 | 26.12 | 26.23 | 3,636,288 | -0.46(-1.73%) |
Oct 26, 2023 | 26.76 | 26.98 | 26.51 | 26.69 | 4,644,109 | -0.08(-0.29%) |
Oct 25, 2023 | 26.11 | 26.80 | 26.06 | 26.77 | 8,058,213 | +0.66(+2.51%) |
Oct 24, 2023 | 25.77 | 26.18 | 25.72 | 26.11 | 4,526,560 | +0.37(+1.42%) |
Oct 23, 2023 | 26.00 | 26.22 | 25.68 | 25.74 | 4,086,679 | -0.29(-1.11%) |
Oct 20, 2023 | 26.32 | 26.47 | 26.03 | 26.03 | 3,635,676 | -0.15(-0.59%) |
Oct 19, 2023 | 26.36 | 26.57 | 26.16 | 26.19 | 4,173,854 | -0.22(-0.84%) |
Oct 18, 2023 | 26.75 | 26.94 | 26.33 | 26.41 | 5,787,080 | -0.29(-1.08%) |
Oct 17, 2023 | 26.72 | 26.96 | 26.57 | 26.70 | 4,076,347 | -0.08(-0.29%) |
Oct 16, 2023 | 26.77 | 27.01 | 26.48 | 26.78 | 5,401,122 | +0.18(+0.69%) |
Oct 13, 2023 | 25.84 | 26.74 | 25.84 | 26.59 | 6,397,659 | +0.91(+3.53%) |
Oct 12, 2023 | 26.38 | 26.47 | 25.57 | 25.69 | 6,506,556 | -0.70(-2.67%) |
Oct 11, 2023 | 26.70 | 26.81 | 26.21 | 26.39 | 5,652,382 | -0.16(-0.62%) |
Oct 10, 2023 | 26.86 | 26.95 | 26.37 | 26.55 | 5,941,509 | -0.06(-0.22%) |
Oct 09, 2023 | 25.48 | 26.66 | 25.48 | 26.61 | 11,680,141 | +1.14(+4.47%) |
Oct 06, 2023 | 25.09 | 25.69 | 24.27 | 25.47 | 11,267,696 | +0.40(+1.58%) |
Oct 05, 2023 | 24.88 | 26.09 | 24.85 | 25.08 | 8,494,797 | -0.51(-2.00%) |
Oct 04, 2023 | 25.54 | 25.65 | 25.29 | 25.59 | 7,106,631 | +0.00(+0.00%) |
Oct 03, 2023 | 25.70 | 25.83 | 25.43 | 25.59 | 5,490,810 | -0.25(-0.97%) |