Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.50 | 28.55 | 27.93 | 28.37 | 416,386 | -0.29(-1.01%) |
Dec 28, 2023 | 29.03 | 29.43 | 28.64 | 28.66 | 400,764 | -0.57(-1.96%) |
Dec 27, 2023 | 29.03 | 29.38 | 28.96 | 29.23 | 499,617 | +0.37(+1.28%) |
Dec 26, 2023 | 28.89 | 29.01 | 28.63 | 28.86 | 245,730 | +0.06(+0.21%) |
Dec 22, 2023 | 29.09 | 29.47 | 28.74 | 28.80 | 438,463 | +0.16(+0.56%) |
Dec 21, 2023 | 28.31 | 28.75 | 28.27 | 28.65 | 1,359,933 | +0.71(+2.53%) |
Dec 20, 2023 | 28.62 | 28.68 | 27.93 | 27.94 | 383,785 | -0.58(-2.02%) |
Dec 19, 2023 | 27.78 | 28.72 | 27.54 | 28.52 | 809,579 | +0.90(+3.24%) |
Dec 18, 2023 | 27.87 | 28.02 | 27.41 | 27.62 | 286,600 | -0.13(-0.47%) |
Dec 15, 2023 | 27.44 | 28.06 | 27.40 | 27.75 | 391,215 | +0.07(+0.25%) |
Dec 14, 2023 | 27.64 | 28.26 | 27.47 | 27.68 | 733,882 | +0.46(+1.68%) |
Dec 13, 2023 | 25.68 | 27.26 | 25.52 | 27.22 | 696,109 | +1.65(+6.46%) |
Dec 12, 2023 | 26.42 | 26.45 | 25.51 | 25.57 | 1,578,606 | -0.82(-3.09%) |
Dec 11, 2023 | 26.12 | 26.43 | 25.74 | 26.39 | 675,095 | -0.12(-0.45%) |
Dec 08, 2023 | 26.50 | 26.94 | 26.33 | 26.51 | 339,117 | -0.52(-1.92%) |
Dec 07, 2023 | 27.09 | 27.27 | 26.75 | 27.02 | 209,535 | -0.06(-0.22%) |
Dec 06, 2023 | 27.43 | 27.58 | 27.05 | 27.08 | 217,667 | -0.03(-0.11%) |
Dec 05, 2023 | 27.38 | 27.52 | 26.84 | 27.11 | 375,235 | -0.51(-1.84%) |
Dec 04, 2023 | 27.66 | 27.92 | 27.35 | 27.62 | 584,556 | -0.58(-2.05%) |
Dec 01, 2023 | 27.54 | 28.20 | 27.32 | 28.20 | 658,385 | +0.62(+2.24%) |
Nov 30, 2023 | 27.48 | 27.59 | 27.17 | 27.58 | 744,224 | +0.11(+0.40%) |
Nov 29, 2023 | 27.47 | 27.61 | 27.23 | 27.47 | 485,273 | +0.12(+0.44%) |
Nov 28, 2023 | 26.72 | 27.38 | 26.55 | 27.35 | 550,447 | +0.85(+3.19%) |
Nov 27, 2023 | 26.46 | 26.64 | 26.14 | 26.51 | 798,233 | +0.46(+1.76%) |
Nov 24, 2023 | 25.78 | 26.18 | 25.78 | 26.05 | 235,387 | +0.39(+1.51%) |
Nov 22, 2023 | 25.82 | 25.92 | 25.55 | 25.66 | 453,582 | -0.13(-0.50%) |
Nov 21, 2023 | 25.68 | 26.11 | 25.59 | 25.79 | 899,842 | +0.46(+1.81%) |
Nov 20, 2023 | 24.97 | 25.35 | 24.89 | 25.33 | 390,879 | +0.09(+0.35%) |
Nov 17, 2023 | 25.30 | 25.51 | 25.08 | 25.24 | 382,622 | +0.08(+0.32%) |
Nov 16, 2023 | 24.99 | 25.63 | 24.85 | 25.16 | 584,066 | +0.49(+1.98%) |
Nov 15, 2023 | 24.65 | 24.82 | 24.40 | 24.67 | 480,122 | +0.07(+0.28%) |
Nov 14, 2023 | 23.85 | 24.71 | 23.77 | 24.60 | 639,627 | +1.30(+5.60%) |
Nov 13, 2023 | 23.48 | 23.60 | 23.19 | 23.30 | 274,908 | -0.12(-0.51%) |
Nov 10, 2023 | 23.55 | 23.55 | 23.21 | 23.42 | 268,606 | -0.19(-0.80%) |
Nov 09, 2023 | 23.77 | 24.38 | 23.59 | 23.61 | 217,758 | -0.13(-0.55%) |
Nov 08, 2023 | 24.15 | 24.34 | 23.62 | 23.74 | 373,770 | -0.66(-2.69%) |
Nov 07, 2023 | 24.48 | 24.59 | 23.94 | 24.40 | 308,561 | -0.48(-1.92%) |
Nov 06, 2023 | 25.06 | 25.30 | 24.85 | 24.87 | 296,043 | -0.17(-0.68%) |
Nov 03, 2023 | 24.18 | 25.28 | 24.18 | 25.04 | 578,341 | +1.21(+5.10%) |
Nov 02, 2023 | 24.15 | 24.19 | 23.49 | 23.83 | 386,947 | -0.01(-0.04%) |
Nov 01, 2023 | 23.87 | 24.03 | 23.48 | 23.84 | 484,274 | -0.08(-0.33%) |
Oct 31, 2023 | 24.45 | 24.65 | 23.75 | 23.92 | 208,297 | -0.62(-2.52%) |
Oct 30, 2023 | 24.87 | 25.07 | 24.39 | 24.53 | 349,558 | -0.02(-0.08%) |
Oct 27, 2023 | 24.35 | 24.58 | 23.91 | 24.55 | 334,031 | +0.35(+1.44%) |
Oct 26, 2023 | 24.48 | 24.58 | 23.76 | 24.21 | 305,828 | -0.18(-0.73%) |
Oct 25, 2023 | 24.45 | 24.97 | 24.37 | 24.39 | 393,664 | -0.34(-1.37%) |
Oct 24, 2023 | 24.54 | 24.84 | 24.30 | 24.72 | 259,715 | +0.08(+0.32%) |
Oct 23, 2023 | 24.68 | 24.94 | 23.97 | 24.64 | 310,248 | -0.19(-0.76%) |
Oct 20, 2023 | 24.94 | 25.52 | 24.81 | 24.83 | 417,935 | +0.01(+0.04%) |
Oct 19, 2023 | 24.77 | 24.88 | 24.43 | 24.82 | 286,392 | +0.01(+0.04%) |
Oct 18, 2023 | 25.20 | 25.60 | 24.71 | 24.81 | 627,645 | -0.15(-0.60%) |
Oct 17, 2023 | 24.50 | 25.02 | 24.44 | 24.96 | 349,694 | +0.46(+1.87%) |
Oct 16, 2023 | 24.30 | 24.67 | 24.18 | 24.50 | 337,642 | +0.07(+0.29%) |
Oct 13, 2023 | 23.89 | 24.60 | 23.89 | 24.44 | 689,548 | +1.21(+5.23%) |
Oct 12, 2023 | 23.96 | 23.99 | 23.12 | 23.22 | 363,052 | -0.74(-3.07%) |
Oct 11, 2023 | 23.82 | 24.00 | 23.61 | 23.96 | 391,282 | +0.34(+1.43%) |
Oct 10, 2023 | 23.62 | 23.79 | 23.43 | 23.62 | 208,774 | +0.00(+0.00%) |
Oct 09, 2023 | 23.35 | 23.69 | 23.35 | 23.62 | 338,387 | +0.44(+1.89%) |
Oct 06, 2023 | 22.90 | 23.35 | 22.61 | 23.18 | 305,112 | +0.40(+1.75%) |
Oct 05, 2023 | 22.68 | 22.86 | 22.51 | 22.78 | 194,311 | +0.12(+0.53%) |
Oct 04, 2023 | 23.22 | 23.22 | 22.46 | 22.66 | 418,028 | -0.25(-1.09%) |
Oct 03, 2023 | 22.65 | 23.06 | 22.52 | 22.91 | 347,523 | +0.07(+0.31%) |