Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.16 | 28.39 | 27.93 | 28.21 | 879,065 | +0.13(+0.46%) |
Dec 28, 2023 | 28.17 | 28.27 | 28.00 | 28.08 | 247,461 | +0.24(+0.86%) |
Dec 27, 2023 | 27.91 | 28.21 | 27.41 | 27.84 | 1,234,510 | +0.00(+0.00%) |
Dec 26, 2023 | 27.59 | 27.93 | 27.50 | 27.84 | 192,745 | +0.31(+1.13%) |
Dec 22, 2023 | 27.64 | 27.77 | 27.42 | 27.53 | 387,942 | -0.14(-0.51%) |
Dec 21, 2023 | 27.78 | 27.83 | 27.39 | 27.67 | 467,813 | +0.29(+1.06%) |
Dec 20, 2023 | 27.94 | 28.00 | 27.27 | 27.38 | 299,620 | -0.83(-2.94%) |
Dec 19, 2023 | 28.28 | 28.28 | 28.03 | 28.21 | 405,118 | +0.36(+1.29%) |
Dec 18, 2023 | 28.50 | 28.50 | 27.78 | 27.85 | 453,371 | -0.73(-2.55%) |
Dec 15, 2023 | 28.49 | 28.65 | 28.12 | 28.58 | 679,946 | +0.01(+0.04%) |
Dec 14, 2023 | 28.40 | 28.68 | 28.15 | 28.57 | 927,772 | +0.51(+1.82%) |
Dec 13, 2023 | 27.14 | 28.25 | 26.90 | 28.06 | 668,643 | +1.09(+4.04%) |
Dec 12, 2023 | 26.73 | 27.11 | 26.50 | 26.97 | 233,422 | +0.26(+0.97%) |
Dec 11, 2023 | 26.96 | 26.97 | 26.47 | 26.71 | 897,808 | -0.64(-2.34%) |
Dec 08, 2023 | 27.29 | 27.50 | 27.27 | 27.35 | 489,914 | -0.01(-0.04%) |
Dec 07, 2023 | 27.35 | 27.39 | 27.06 | 27.36 | 315,472 | +0.39(+1.45%) |
Dec 06, 2023 | 27.13 | 27.30 | 26.94 | 26.97 | 317,407 | +0.11(+0.41%) |
Dec 05, 2023 | 26.89 | 26.95 | 26.52 | 26.86 | 322,667 | +0.01(+0.04%) |
Dec 04, 2023 | 27.41 | 27.46 | 26.82 | 26.85 | 372,209 | -0.85(-3.07%) |
Dec 01, 2023 | 26.98 | 27.82 | 26.80 | 27.70 | 547,753 | +0.83(+3.09%) |
Nov 30, 2023 | 26.57 | 27.01 | 26.43 | 26.87 | 780,990 | +0.22(+0.83%) |
Nov 29, 2023 | 26.62 | 26.82 | 26.61 | 26.65 | 269,917 | -0.01(-0.04%) |
Nov 28, 2023 | 26.54 | 26.75 | 26.44 | 26.66 | 206,858 | +0.24(+0.91%) |
Nov 27, 2023 | 26.38 | 26.49 | 26.20 | 26.42 | 173,565 | -0.16(-0.60%) |
Nov 24, 2023 | 26.55 | 26.77 | 26.38 | 26.58 | 117,461 | -0.04(-0.15%) |
Nov 22, 2023 | 26.65 | 26.75 | 26.37 | 26.62 | 316,652 | -0.17(-0.63%) |
Nov 21, 2023 | 26.72 | 26.89 | 26.46 | 26.79 | 994,634 | +0.19(+0.71%) |
Nov 20, 2023 | 26.40 | 26.73 | 26.36 | 26.60 | 385,977 | +0.56(+2.15%) |
Nov 17, 2023 | 25.95 | 26.09 | 25.78 | 26.04 | 392,915 | +0.19(+0.74%) |
Nov 16, 2023 | 25.94 | 26.09 | 25.77 | 25.85 | 1,275,459 | -0.26(-1.00%) |
Nov 15, 2023 | 25.84 | 26.36 | 25.81 | 26.11 | 576,367 | +0.32(+1.24%) |
Nov 14, 2023 | 25.16 | 25.88 | 25.16 | 25.79 | 255,051 | +1.09(+4.41%) |
Nov 13, 2023 | 24.32 | 24.86 | 24.24 | 24.70 | 508,798 | +0.02(+0.08%) |
Nov 10, 2023 | 24.54 | 24.68 | 24.36 | 24.68 | 158,194 | +0.18(+0.73%) |
Nov 09, 2023 | 25.35 | 25.35 | 24.50 | 24.50 | 148,664 | -0.52(-2.08%) |
Nov 08, 2023 | 25.43 | 25.50 | 24.98 | 25.02 | 184,626 | -0.52(-2.04%) |
Nov 07, 2023 | 25.57 | 25.59 | 25.34 | 25.54 | 281,529 | +0.18(+0.71%) |
Nov 06, 2023 | 25.90 | 25.90 | 25.29 | 25.36 | 124,549 | -0.41(-1.59%) |
Nov 03, 2023 | 25.01 | 25.90 | 24.95 | 25.77 | 406,571 | +1.12(+4.54%) |
Nov 02, 2023 | 24.32 | 24.78 | 24.32 | 24.65 | 308,619 | +0.21(+0.86%) |
Nov 01, 2023 | 24.40 | 24.54 | 24.18 | 24.44 | 113,098 | +0.22(+0.91%) |
Oct 31, 2023 | 24.25 | 24.33 | 24.00 | 24.22 | 528,296 | +0.13(+0.54%) |
Oct 30, 2023 | 24.51 | 24.69 | 24.09 | 24.09 | 335,021 | -0.20(-0.82%) |
Oct 27, 2023 | 24.46 | 24.96 | 24.24 | 24.29 | 593,953 | +0.26(+1.08%) |
Oct 26, 2023 | 24.12 | 24.29 | 23.93 | 24.03 | 225,150 | +0.04(+0.17%) |
Oct 25, 2023 | 24.16 | 24.22 | 23.84 | 23.99 | 459,556 | -0.16(-0.66%) |
Oct 24, 2023 | 23.94 | 24.29 | 23.91 | 24.15 | 271,525 | +0.36(+1.51%) |
Oct 23, 2023 | 23.93 | 24.16 | 23.67 | 23.79 | 881,646 | -0.19(-0.79%) |
Oct 20, 2023 | 24.18 | 24.36 | 23.97 | 23.98 | 579,018 | -0.38(-1.56%) |
Oct 19, 2023 | 24.77 | 24.83 | 24.30 | 24.36 | 774,950 | -0.52(-2.09%) |
Oct 18, 2023 | 25.32 | 25.43 | 24.79 | 24.88 | 494,227 | -0.60(-2.35%) |
Oct 17, 2023 | 24.94 | 25.57 | 24.87 | 25.48 | 153,994 | +0.46(+1.84%) |
Oct 16, 2023 | 24.98 | 25.18 | 24.87 | 25.02 | 217,449 | +0.09(+0.36%) |
Oct 13, 2023 | 25.13 | 25.20 | 24.85 | 24.93 | 345,391 | -0.06(-0.24%) |
Oct 12, 2023 | 25.41 | 25.47 | 24.93 | 24.99 | 497,455 | -0.34(-1.34%) |
Oct 11, 2023 | 25.19 | 25.56 | 25.15 | 25.33 | 438,690 | +0.14(+0.56%) |
Oct 10, 2023 | 24.52 | 25.26 | 24.52 | 25.19 | 497,146 | +0.73(+2.98%) |
Oct 09, 2023 | 24.63 | 24.72 | 24.23 | 24.46 | 302,546 | -0.22(-0.89%) |
Oct 06, 2023 | 24.34 | 24.79 | 24.20 | 24.68 | 640,239 | +0.15(+0.61%) |
Oct 05, 2023 | 25.02 | 25.08 | 24.52 | 24.53 | 207,623 | -0.37(-1.49%) |
Oct 04, 2023 | 25.14 | 25.21 | 24.80 | 24.90 | 522,390 | -0.02(-0.08%) |
Oct 03, 2023 | 25.12 | 25.27 | 24.80 | 24.92 | 724,210 | -0.38(-1.50%) |