Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.70 | 26.88 | 26.45 | 26.62 | 693,194 | -0.18(-0.69%) |
Dec 28, 2023 | 26.69 | 27.02 | 26.69 | 26.80 | 463,543 | -0.10(-0.36%) |
Dec 27, 2023 | 26.88 | 27.09 | 26.49 | 26.90 | 707,958 | +0.00(+0.00%) |
Dec 26, 2023 | 26.91 | 27.04 | 26.65 | 26.90 | 481,233 | +0.14(+0.51%) |
Dec 22, 2023 | 26.75 | 27.05 | 26.63 | 26.77 | 433,594 | +0.04(+0.15%) |
Dec 21, 2023 | 26.72 | 26.96 | 26.38 | 26.73 | 699,133 | +0.36(+1.36%) |
Dec 20, 2023 | 27.13 | 27.42 | 26.31 | 26.37 | 1,124,527 | -0.91(-3.35%) |
Dec 19, 2023 | 26.75 | 27.34 | 26.68 | 27.28 | 880,149 | +0.81(+3.04%) |
Dec 18, 2023 | 26.74 | 26.94 | 26.29 | 26.47 | 677,190 | -0.16(-0.58%) |
Dec 15, 2023 | 27.32 | 27.35 | 26.46 | 26.63 | 1,202,429 | -0.60(-2.21%) |
Dec 14, 2023 | 26.95 | 27.99 | 26.91 | 27.23 | 1,404,347 | +0.70(+2.64%) |
Dec 13, 2023 | 26.10 | 26.55 | 25.59 | 26.53 | 933,718 | +0.50(+1.90%) |
Dec 12, 2023 | 26.45 | 26.65 | 25.84 | 26.04 | 922,898 | -0.51(-1.94%) |
Dec 11, 2023 | 26.30 | 26.85 | 26.27 | 26.55 | 882,753 | +0.33(+1.26%) |
Dec 08, 2023 | 25.74 | 26.45 | 25.74 | 26.22 | 1,069,319 | +0.40(+1.54%) |
Dec 07, 2023 | 25.55 | 25.97 | 25.38 | 25.82 | 628,132 | +0.29(+1.14%) |
Dec 06, 2023 | 26.08 | 26.48 | 25.47 | 25.53 | 762,694 | -0.17(-0.68%) |
Dec 05, 2023 | 26.31 | 26.40 | 25.41 | 25.71 | 1,125,652 | -0.72(-2.72%) |
Dec 04, 2023 | 26.67 | 27.02 | 26.10 | 26.43 | 1,549,714 | -0.38(-1.41%) |
Dec 01, 2023 | 25.80 | 26.81 | 25.68 | 26.80 | 1,203,693 | +0.84(+3.25%) |
Nov 30, 2023 | 25.75 | 26.10 | 25.41 | 25.96 | 1,292,772 | +0.35(+1.37%) |
Nov 29, 2023 | 25.98 | 26.10 | 25.51 | 25.61 | 898,790 | -0.14(-0.53%) |
Nov 28, 2023 | 25.36 | 25.85 | 25.28 | 25.75 | 1,418,310 | +0.39(+1.53%) |
Nov 27, 2023 | 26.02 | 26.10 | 25.26 | 25.36 | 1,180,958 | -0.83(-3.17%) |
Nov 24, 2023 | 26.13 | 26.37 | 26.01 | 26.19 | 318,973 | +0.06(+0.22%) |
Nov 22, 2023 | 25.74 | 26.21 | 25.57 | 26.13 | 896,102 | +0.50(+1.96%) |
Nov 21, 2023 | 25.62 | 25.80 | 25.28 | 25.63 | 1,331,781 | -0.30(-1.15%) |
Nov 20, 2023 | 26.09 | 26.17 | 25.69 | 25.93 | 1,417,097 | +0.07(+0.26%) |
Nov 17, 2023 | 25.90 | 26.12 | 25.71 | 25.86 | 1,522,018 | +0.08(+0.30%) |
Nov 16, 2023 | 25.80 | 25.99 | 25.50 | 25.78 | 1,407,226 | -0.14(-0.56%) |
Nov 15, 2023 | 26.20 | 26.45 | 25.61 | 25.93 | 1,780,169 | -0.28(-1.07%) |
Nov 14, 2023 | 26.36 | 26.49 | 25.99 | 26.21 | 1,507,066 | +0.67(+2.64%) |
Nov 13, 2023 | 25.89 | 26.21 | 25.40 | 25.53 | 1,726,909 | -0.48(-1.85%) |
Nov 10, 2023 | 25.68 | 26.19 | 25.49 | 26.01 | 1,674,028 | +0.44(+1.73%) |
Nov 09, 2023 | 27.90 | 27.90 | 25.22 | 25.57 | 4,690,733 | -2.24(-8.04%) |
Nov 08, 2023 | 27.95 | 28.11 | 27.48 | 27.81 | 2,119,204 | +0.00(+0.00%) |
Nov 07, 2023 | 27.26 | 27.83 | 27.17 | 27.81 | 1,275,553 | +0.52(+1.91%) |
Nov 06, 2023 | 27.18 | 27.33 | 26.85 | 27.28 | 1,061,555 | +0.11(+0.39%) |
Nov 03, 2023 | 26.59 | 27.23 | 26.48 | 27.18 | 1,907,154 | +0.96(+3.68%) |
Nov 02, 2023 | 25.28 | 26.46 | 25.14 | 26.21 | 2,520,204 | +1.42(+5.71%) |
Nov 01, 2023 | 24.80 | 26.03 | 24.66 | 24.80 | 2,956,491 | +0.30(+1.22%) |
Oct 31, 2023 | 25.89 | 26.28 | 24.14 | 24.50 | 4,354,082 | -0.96(-3.79%) |
Oct 30, 2023 | 26.37 | 26.44 | 25.19 | 25.46 | 2,162,692 | -0.53(-2.04%) |
Oct 27, 2023 | 24.90 | 26.15 | 24.27 | 25.99 | 3,378,894 | +1.17(+4.70%) |
Oct 26, 2023 | 27.06 | 27.12 | 24.76 | 24.83 | 3,904,384 | -2.33(-8.59%) |
Oct 25, 2023 | 28.76 | 28.87 | 27.15 | 27.16 | 2,784,337 | -2.18(-7.42%) |
Oct 24, 2023 | 29.08 | 29.39 | 28.74 | 29.34 | 937,111 | +0.60(+2.08%) |
Oct 23, 2023 | 28.43 | 29.22 | 28.21 | 28.74 | 1,318,930 | +0.11(+0.37%) |
Oct 20, 2023 | 28.88 | 28.88 | 28.44 | 28.63 | 1,957,941 | -0.29(-1.00%) |
Oct 19, 2023 | 28.78 | 29.44 | 28.34 | 28.92 | 1,521,561 | +0.04(+0.13%) |
Oct 18, 2023 | 28.95 | 29.03 | 28.52 | 28.88 | 1,154,354 | -0.37(-1.25%) |
Oct 17, 2023 | 29.40 | 29.97 | 29.06 | 29.25 | 1,149,282 | -0.50(-1.68%) |
Oct 16, 2023 | 29.87 | 29.92 | 29.49 | 29.75 | 992,654 | +0.28(+0.95%) |
Oct 13, 2023 | 29.68 | 29.94 | 29.23 | 29.47 | 1,007,622 | -0.21(-0.71%) |
Oct 12, 2023 | 30.32 | 30.41 | 29.35 | 29.68 | 882,249 | -0.44(-1.47%) |
Oct 11, 2023 | 30.41 | 30.60 | 29.90 | 30.13 | 655,430 | -0.18(-0.60%) |
Oct 10, 2023 | 29.67 | 30.70 | 29.48 | 30.31 | 1,331,168 | +0.98(+3.35%) |
Oct 09, 2023 | 29.52 | 29.69 | 28.62 | 29.33 | 1,002,373 | -0.36(-1.20%) |
Oct 06, 2023 | 28.72 | 30.05 | 28.67 | 29.68 | 1,039,586 | +0.73(+2.53%) |
Oct 05, 2023 | 28.88 | 29.19 | 28.62 | 28.95 | 876,327 | -0.08(-0.27%) |
Oct 04, 2023 | 28.96 | 29.09 | 28.66 | 29.03 | 1,115,317 | +0.06(+0.20%) |
Oct 03, 2023 | 28.74 | 28.99 | 28.43 | 28.97 | 1,426,783 | -0.13(-0.43%) |