Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.54 | 27.59 | 27.53 | 27.53 | 96,271 | -0.07(-0.27%) |
Dec 28, 2023 | 27.64 | 27.71 | 27.55 | 27.60 | 83,471 | -0.07(-0.26%) |
Dec 27, 2023 | 27.66 | 27.73 | 27.65 | 27.68 | 73,442 | +0.00(+0.01%) |
Dec 26, 2023 | 27.54 | 27.69 | 27.54 | 27.67 | 34,967 | +0.05(+0.18%) |
Dec 22, 2023 | 27.69 | 27.72 | 27.59 | 27.62 | 87,463 | -0.01(-0.05%) |
Dec 21, 2023 | 27.62 | 27.65 | 27.58 | 27.64 | 28,123 | +0.04(+0.14%) |
Dec 20, 2023 | 27.64 | 27.71 | 27.58 | 27.60 | 73,259 | -0.02(-0.07%) |
Dec 19, 2023 | 27.55 | 27.68 | 27.55 | 27.62 | 124,328 | +0.05(+0.16%) |
Dec 18, 2023 | 27.56 | 27.60 | 27.52 | 27.57 | 57,642 | +0.08(+0.30%) |
Dec 15, 2023 | 27.54 | 27.56 | 27.45 | 27.49 | 83,645 | -0.07(-0.26%) |
Dec 14, 2023 | 27.56 | 27.60 | 27.52 | 27.56 | 29,470 | +0.13(+0.49%) |
Dec 13, 2023 | 27.20 | 27.45 | 27.15 | 27.43 | 76,590 | +0.25(+0.93%) |
Dec 12, 2023 | 27.22 | 27.24 | 27.15 | 27.18 | 35,963 | -0.07(-0.25%) |
Dec 11, 2023 | 27.31 | 27.31 | 27.23 | 27.25 | 109,360 | -0.07(-0.25%) |
Dec 08, 2023 | 27.71 | 27.71 | 27.25 | 27.31 | 126,849 | -0.16(-0.57%) |
Dec 07, 2023 | 27.53 | 27.53 | 27.42 | 27.47 | 250,859 | -0.03(-0.11%) |
Dec 06, 2023 | 27.76 | 27.76 | 27.48 | 27.50 | 46,047 | -0.34(-1.23%) |
Dec 05, 2023 | 27.98 | 28.04 | 27.84 | 27.84 | 62,377 | -0.17(-0.60%) |
Dec 04, 2023 | 28.02 | 28.09 | 27.97 | 28.01 | 37,502 | -0.08(-0.28%) |
Dec 01, 2023 | 28.11 | 28.31 | 28.08 | 28.09 | 109,112 | -0.06(-0.21%) |
Nov 30, 2023 | 28.46 | 28.47 | 28.15 | 28.15 | 23,653 | -0.33(-1.17%) |
Nov 29, 2023 | 28.45 | 28.49 | 28.29 | 28.48 | 20,465 | +0.11(+0.38%) |
Nov 28, 2023 | 28.29 | 28.45 | 28.29 | 28.38 | 20,799 | +0.11(+0.39%) |
Nov 27, 2023 | 28.25 | 28.32 | 28.24 | 28.27 | 29,197 | +0.01(+0.03%) |
Nov 24, 2023 | 28.42 | 28.42 | 28.26 | 28.26 | 6,886 | -0.11(-0.38%) |
Nov 22, 2023 | 28.27 | 28.42 | 28.26 | 28.37 | 21,050 | -0.18(-0.62%) |
Nov 21, 2023 | 28.48 | 28.54 | 28.42 | 28.54 | 19,568 | +0.14(+0.48%) |
Nov 20, 2023 | 28.32 | 28.46 | 28.32 | 28.41 | 88,793 | +0.22(+0.77%) |
Nov 17, 2023 | 28.16 | 28.24 | 28.13 | 28.19 | 21,618 | +0.16(+0.56%) |
Nov 16, 2023 | 28.11 | 28.13 | 28.03 | 28.03 | 88,923 | -0.33(-1.18%) |
Nov 15, 2023 | 28.30 | 28.40 | 28.30 | 28.37 | 18,125 | +0.00(+0.00%) |
Nov 14, 2023 | 28.44 | 28.48 | 28.35 | 28.37 | 37,199 | -0.07(-0.24%) |
Nov 13, 2023 | 28.18 | 28.43 | 28.18 | 28.43 | 49,268 | +0.27(+0.94%) |
Nov 10, 2023 | 28.16 | 28.23 | 28.15 | 28.17 | 28,280 | +0.04(+0.14%) |
Nov 09, 2023 | 28.13 | 28.26 | 28.12 | 28.13 | 26,623 | -0.00(-0.00%) |
Nov 08, 2023 | 28.23 | 28.34 | 28.04 | 28.13 | 135,106 | -0.26(-0.90%) |
Nov 07, 2023 | 28.52 | 28.52 | 28.35 | 28.39 | 19,332 | -0.37(-1.30%) |
Nov 06, 2023 | 28.80 | 28.85 | 28.72 | 28.76 | 140,031 | +0.01(+0.03%) |
Nov 03, 2023 | 28.78 | 28.84 | 28.72 | 28.75 | 36,210 | -0.08(-0.27%) |
Nov 02, 2023 | 28.71 | 28.87 | 28.68 | 28.83 | 60,546 | +0.20(+0.69%) |
Nov 01, 2023 | 28.76 | 28.84 | 28.61 | 28.63 | 126,800 | -0.08(-0.27%) |
Oct 31, 2023 | 28.69 | 28.83 | 28.65 | 28.71 | 119,639 | +0.08(+0.27%) |
Oct 30, 2023 | 28.89 | 28.89 | 28.59 | 28.63 | 43,785 | -0.31(-1.08%) |
Oct 27, 2023 | 28.93 | 29.00 | 28.83 | 28.95 | 44,841 | +0.11(+0.39%) |
Oct 26, 2023 | 28.68 | 28.90 | 28.68 | 28.83 | 23,277 | -0.07(-0.25%) |
Oct 25, 2023 | 28.80 | 28.91 | 28.69 | 28.91 | 175,125 | +0.16(+0.55%) |
Oct 24, 2023 | 28.88 | 28.88 | 28.68 | 28.75 | 24,692 | -0.17(-0.58%) |
Oct 23, 2023 | 28.94 | 29.04 | 28.91 | 28.92 | 20,898 | -0.06(-0.20%) |
Oct 20, 2023 | 28.99 | 29.06 | 28.93 | 28.98 | 45,045 | -0.12(-0.41%) |
Oct 19, 2023 | 28.94 | 29.12 | 28.93 | 29.09 | 26,946 | +0.01(+0.03%) |
Oct 18, 2023 | 28.95 | 29.09 | 28.90 | 29.08 | 159,992 | +0.14(+0.48%) |
Oct 17, 2023 | 28.90 | 28.98 | 28.84 | 28.95 | 19,045 | +0.00(+0.00%) |
Oct 16, 2023 | 28.95 | 28.97 | 28.88 | 28.95 | 25,993 | -0.05(-0.17%) |
Oct 13, 2023 | 28.92 | 29.03 | 28.88 | 29.00 | 28,422 | +0.30(+1.06%) |
Oct 12, 2023 | 28.67 | 28.86 | 28.53 | 28.69 | 52,267 | +0.04(+0.14%) |
Oct 11, 2023 | 28.63 | 28.67 | 28.51 | 28.65 | 28,397 | -0.10(-0.34%) |
Oct 10, 2023 | 28.78 | 28.80 | 28.72 | 28.75 | 33,392 | -0.02(-0.07%) |
Oct 09, 2023 | 28.74 | 28.79 | 28.71 | 28.77 | 33,455 | +0.24(+0.86%) |
Oct 06, 2023 | 28.58 | 28.59 | 28.49 | 28.52 | 20,458 | +0.03(+0.11%) |
Oct 05, 2023 | 28.52 | 28.58 | 28.42 | 28.49 | 26,250 | -0.14(-0.49%) |
Oct 04, 2023 | 28.91 | 28.91 | 28.59 | 28.63 | 27,784 | -0.38(-1.32%) |
Oct 03, 2023 | 29.09 | 29.09 | 28.95 | 29.01 | 254,053 | -0.14(-0.47%) |