Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.36 | 27.41 | 26.76 | 26.95 | 57,714 | -0.36(-1.32%) |
Dec 28, 2023 | 26.98 | 27.46 | 26.98 | 27.31 | 47,444 | +0.16(+0.59%) |
Dec 27, 2023 | 27.39 | 27.39 | 27.04 | 27.15 | 82,029 | -0.08(-0.29%) |
Dec 26, 2023 | 27.50 | 27.73 | 27.16 | 27.23 | 83,551 | -0.07(-0.26%) |
Dec 22, 2023 | 27.12 | 27.46 | 26.94 | 27.30 | 63,882 | +0.34(+1.26%) |
Dec 21, 2023 | 26.48 | 26.98 | 26.25 | 26.96 | 79,530 | +0.70(+2.67%) |
Dec 20, 2023 | 26.49 | 27.12 | 26.20 | 26.26 | 127,505 | -0.14(-0.53%) |
Dec 19, 2023 | 25.78 | 26.47 | 25.39 | 26.40 | 178,335 | +0.90(+3.53%) |
Dec 18, 2023 | 26.35 | 26.35 | 25.32 | 25.50 | 156,919 | -0.58(-2.22%) |
Dec 15, 2023 | 26.42 | 27.32 | 26.02 | 26.08 | 284,989 | -0.30(-1.14%) |
Dec 14, 2023 | 25.88 | 26.43 | 25.41 | 26.38 | 171,187 | +1.01(+3.98%) |
Dec 13, 2023 | 24.67 | 25.40 | 24.40 | 25.37 | 140,387 | +0.74(+3.00%) |
Dec 12, 2023 | 24.97 | 24.97 | 24.46 | 24.63 | 68,529 | -0.31(-1.24%) |
Dec 11, 2023 | 24.97 | 25.17 | 24.88 | 24.94 | 75,013 | +0.07(+0.28%) |
Dec 08, 2023 | 24.74 | 25.03 | 24.62 | 24.87 | 71,478 | +0.12(+0.48%) |
Dec 07, 2023 | 24.50 | 24.83 | 24.23 | 24.75 | 118,385 | +0.24(+0.98%) |
Dec 06, 2023 | 24.85 | 25.15 | 24.51 | 24.51 | 49,305 | -0.07(-0.28%) |
Dec 05, 2023 | 25.18 | 25.38 | 24.56 | 24.58 | 80,407 | -0.65(-2.58%) |
Dec 04, 2023 | 25.03 | 25.36 | 24.94 | 25.23 | 64,673 | +0.23(+0.92%) |
Dec 01, 2023 | 24.64 | 25.28 | 24.57 | 25.00 | 77,189 | +0.36(+1.46%) |
Nov 30, 2023 | 24.67 | 24.88 | 24.51 | 24.64 | 120,724 | -0.07(-0.28%) |
Nov 29, 2023 | 25.07 | 25.25 | 24.69 | 24.71 | 47,920 | -0.06(-0.24%) |
Nov 28, 2023 | 25.10 | 25.32 | 24.72 | 24.77 | 45,821 | -0.47(-1.86%) |
Nov 27, 2023 | 25.37 | 25.56 | 24.93 | 25.24 | 41,251 | -0.14(-0.55%) |
Nov 24, 2023 | 24.98 | 25.44 | 24.92 | 25.38 | 29,572 | +0.26(+1.04%) |
Nov 22, 2023 | 25.34 | 25.64 | 24.99 | 25.12 | 36,290 | -0.03(-0.12%) |
Nov 21, 2023 | 25.44 | 25.44 | 24.77 | 25.15 | 54,712 | -0.32(-1.26%) |
Nov 20, 2023 | 25.24 | 25.52 | 25.24 | 25.47 | 45,905 | +0.21(+0.83%) |
Nov 17, 2023 | 25.00 | 25.57 | 24.98 | 25.26 | 82,498 | +0.60(+2.43%) |
Nov 16, 2023 | 25.02 | 25.25 | 24.56 | 24.66 | 59,784 | -0.52(-2.07%) |
Nov 15, 2023 | 25.25 | 25.84 | 25.16 | 25.18 | 98,864 | -0.01(-0.04%) |
Nov 14, 2023 | 24.93 | 25.29 | 24.56 | 25.19 | 74,039 | +1.11(+4.61%) |
Nov 13, 2023 | 23.55 | 24.28 | 23.50 | 24.08 | 85,811 | +0.55(+2.34%) |
Nov 10, 2023 | 23.32 | 23.80 | 22.95 | 23.53 | 83,963 | +0.46(+1.99%) |
Nov 09, 2023 | 23.40 | 24.44 | 22.88 | 23.07 | 107,156 | -0.16(-0.71%) |
Nov 08, 2023 | 23.56 | 24.25 | 23.09 | 23.23 | 125,186 | -0.25(-1.09%) |
Nov 07, 2023 | 26.50 | 26.50 | 23.41 | 23.49 | 220,685 | -3.52(-13.03%) |
Nov 06, 2023 | 27.44 | 27.48 | 26.94 | 27.01 | 53,917 | -0.20(-0.74%) |
Nov 03, 2023 | 26.92 | 27.41 | 26.92 | 27.21 | 54,702 | +0.73(+2.76%) |
Nov 02, 2023 | 26.80 | 27.21 | 25.93 | 26.48 | 50,318 | -0.16(-0.60%) |
Nov 01, 2023 | 26.26 | 26.75 | 25.55 | 26.64 | 78,967 | +0.44(+1.68%) |
Oct 31, 2023 | 25.63 | 26.21 | 25.22 | 26.20 | 73,277 | +0.68(+2.66%) |
Oct 30, 2023 | 25.52 | 25.97 | 25.36 | 25.52 | 51,368 | +0.25(+0.99%) |
Oct 27, 2023 | 25.34 | 25.46 | 24.82 | 25.27 | 38,231 | -0.11(-0.43%) |
Oct 26, 2023 | 24.90 | 25.54 | 24.89 | 25.38 | 55,691 | +0.51(+2.05%) |
Oct 25, 2023 | 25.22 | 25.30 | 24.65 | 24.87 | 56,665 | -0.55(-2.16%) |
Oct 24, 2023 | 25.03 | 25.57 | 24.90 | 25.42 | 64,005 | +0.53(+2.13%) |
Oct 23, 2023 | 25.15 | 25.36 | 24.86 | 24.89 | 67,464 | -0.50(-1.97%) |
Oct 20, 2023 | 25.59 | 25.62 | 25.25 | 25.39 | 113,317 | -0.11(-0.43%) |
Oct 19, 2023 | 26.23 | 26.23 | 25.41 | 25.50 | 58,368 | -0.87(-3.30%) |
Oct 18, 2023 | 26.66 | 26.70 | 26.34 | 26.37 | 55,133 | -0.55(-2.04%) |
Oct 17, 2023 | 26.11 | 27.09 | 26.11 | 26.92 | 102,671 | +0.60(+2.28%) |
Oct 16, 2023 | 26.10 | 26.79 | 26.01 | 26.32 | 83,202 | +0.37(+1.43%) |
Oct 13, 2023 | 27.10 | 27.10 | 25.83 | 25.95 | 65,330 | -0.99(-3.67%) |
Oct 12, 2023 | 27.85 | 27.85 | 26.93 | 26.94 | 52,347 | -0.91(-3.27%) |
Oct 11, 2023 | 27.84 | 28.16 | 27.45 | 27.85 | 49,447 | +0.10(+0.36%) |
Oct 10, 2023 | 28.05 | 28.33 | 27.70 | 27.75 | 55,055 | -0.27(-0.96%) |
Oct 09, 2023 | 27.75 | 28.11 | 27.31 | 28.02 | 65,837 | +0.33(+1.19%) |
Oct 06, 2023 | 27.16 | 27.93 | 27.16 | 27.69 | 71,239 | +0.47(+1.73%) |
Oct 05, 2023 | 27.25 | 27.29 | 26.86 | 27.22 | 67,625 | +0.07(+0.26%) |
Oct 04, 2023 | 26.77 | 27.26 | 26.59 | 27.15 | 41,902 | +0.30(+1.12%) |
Oct 03, 2023 | 27.50 | 27.54 | 26.64 | 26.85 | 46,879 | -0.72(-2.61%) |