Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.41 | 27.41 | 27.29 | 27.32 | 31,334 | -0.11(-0.42%) |
Dec 28, 2023 | 27.63 | 27.63 | 27.42 | 27.44 | 2,169 | -0.15(-0.54%) |
Dec 27, 2023 | 27.55 | 27.65 | 27.55 | 27.59 | 9,313 | +0.00(+0.01%) |
Dec 26, 2023 | 27.54 | 27.58 | 27.54 | 27.58 | 3,513 | +0.30(+1.09%) |
Dec 22, 2023 | 27.38 | 27.38 | 27.26 | 27.29 | 6,506 | +0.11(+0.40%) |
Dec 21, 2023 | 27.19 | 27.19 | 27.00 | 27.18 | 17,387 | +0.22(+0.82%) |
Dec 20, 2023 | 27.22 | 27.22 | 26.96 | 26.96 | 8,586 | -0.26(-0.97%) |
Dec 19, 2023 | 27.19 | 27.22 | 27.19 | 27.22 | 360 | +0.25(+0.93%) |
Dec 18, 2023 | 27.03 | 27.03 | 26.94 | 26.97 | 11,688 | +0.06(+0.24%) |
Dec 15, 2023 | 26.96 | 27.08 | 26.88 | 26.91 | 13,823 | -0.07(-0.26%) |
Dec 14, 2023 | 26.64 | 26.97 | 26.64 | 26.97 | 16,331 | +0.58(+2.19%) |
Dec 13, 2023 | 25.88 | 26.40 | 25.80 | 26.40 | 8,872 | +0.61(+2.38%) |
Dec 12, 2023 | 25.80 | 25.80 | 25.70 | 25.78 | 9,517 | -0.15(-0.57%) |
Dec 11, 2023 | 25.87 | 25.93 | 25.77 | 25.93 | 18,056 | +0.01(+0.02%) |
Dec 08, 2023 | 26.03 | 26.03 | 25.90 | 25.92 | 1,602 | +0.09(+0.35%) |
Dec 07, 2023 | 25.80 | 25.87 | 25.76 | 25.83 | 10,601 | +0.15(+0.60%) |
Dec 06, 2023 | 26.00 | 26.00 | 25.68 | 25.68 | 10,293 | -0.21(-0.82%) |
Dec 05, 2023 | 25.94 | 26.02 | 25.89 | 25.89 | 24,164 | -0.24(-0.93%) |
Dec 04, 2023 | 26.20 | 26.20 | 26.11 | 26.14 | 11,000 | -0.31(-1.17%) |
Dec 01, 2023 | 26.33 | 26.46 | 26.33 | 26.45 | 6,045 | +0.38(+1.46%) |
Nov 30, 2023 | 26.07 | 26.18 | 25.99 | 26.07 | 14,405 | +0.08(+0.30%) |
Nov 29, 2023 | 25.98 | 26.06 | 25.91 | 25.99 | 18,103 | +0.07(+0.29%) |
Nov 28, 2023 | 25.89 | 26.07 | 25.89 | 25.91 | 17,140 | +0.03(+0.10%) |
Nov 27, 2023 | 25.84 | 25.89 | 25.84 | 25.89 | 3,304 | -0.10(-0.39%) |
Nov 24, 2023 | 26.00 | 26.00 | 25.97 | 25.99 | 1,077 | +0.06(+0.22%) |
Nov 22, 2023 | 25.89 | 25.93 | 25.76 | 25.93 | 5,568 | -0.09(-0.36%) |
Nov 21, 2023 | 26.06 | 26.07 | 26.02 | 26.02 | 2,433 | +0.04(+0.15%) |
Nov 20, 2023 | 25.91 | 26.01 | 25.91 | 25.98 | 3,106 | +0.06(+0.23%) |
Nov 17, 2023 | 25.82 | 25.96 | 25.78 | 25.92 | 3,382 | +0.33(+1.28%) |
Nov 16, 2023 | 25.80 | 25.80 | 25.51 | 25.60 | 17,007 | -0.21(-0.81%) |
Nov 15, 2023 | 25.87 | 25.97 | 25.81 | 25.81 | 3,691 | -0.00(-0.02%) |
Nov 14, 2023 | 25.72 | 25.84 | 25.72 | 25.81 | 5,253 | +0.55(+2.17%) |
Nov 13, 2023 | 25.16 | 25.29 | 25.16 | 25.26 | 2,860 | +0.11(+0.42%) |
Nov 10, 2023 | 25.01 | 25.18 | 25.01 | 25.16 | 7,596 | +0.18(+0.73%) |
Nov 09, 2023 | 25.21 | 25.25 | 24.97 | 24.97 | 3,721 | -0.04(-0.16%) |
Nov 08, 2023 | 25.10 | 25.10 | 25.00 | 25.01 | 1,345 | -0.17(-0.68%) |
Nov 07, 2023 | 25.33 | 25.33 | 25.18 | 25.18 | 7,241 | -0.35(-1.35%) |
Nov 06, 2023 | 25.66 | 25.69 | 25.53 | 25.53 | 5,119 | -0.19(-0.75%) |
Nov 03, 2023 | 25.73 | 25.89 | 25.72 | 25.72 | 10,374 | +0.16(+0.63%) |
Nov 02, 2023 | 25.31 | 25.59 | 25.31 | 25.56 | 25,286 | +0.47(+1.86%) |
Nov 01, 2023 | 25.03 | 25.09 | 24.95 | 25.09 | 6,614 | +0.18(+0.74%) |
Oct 31, 2023 | 24.93 | 24.94 | 24.86 | 24.91 | 3,787 | +0.00(+0.01%) |
Oct 30, 2023 | 24.81 | 24.96 | 24.81 | 24.90 | 10,574 | +0.11(+0.45%) |
Oct 27, 2023 | 24.86 | 24.86 | 24.74 | 24.79 | 5,065 | -0.06(-0.24%) |
Oct 26, 2023 | 24.73 | 24.97 | 24.73 | 24.85 | 23,148 | +0.02(+0.06%) |
Oct 25, 2023 | 24.79 | 24.90 | 24.79 | 24.84 | 7,608 | -0.08(-0.30%) |
Oct 24, 2023 | 24.91 | 24.99 | 24.86 | 24.91 | 1,905 | +0.10(+0.39%) |
Oct 23, 2023 | 24.83 | 24.95 | 24.82 | 24.82 | 3,937 | -0.18(-0.73%) |
Oct 20, 2023 | 25.08 | 25.08 | 25.00 | 25.00 | 3,012 | -0.25(-0.98%) |
Oct 19, 2023 | 25.33 | 25.43 | 25.22 | 25.25 | 8,994 | -0.22(-0.88%) |
Oct 18, 2023 | 25.65 | 25.72 | 25.43 | 25.47 | 14,079 | -0.30(-1.18%) |
Oct 17, 2023 | 25.74 | 25.79 | 25.74 | 25.77 | 5,877 | +0.13(+0.51%) |
Oct 16, 2023 | 25.54 | 25.65 | 25.49 | 25.64 | 3,479 | +0.30(+1.17%) |
Oct 13, 2023 | 25.40 | 25.44 | 25.32 | 25.35 | 5,966 | +0.12(+0.46%) |
Oct 12, 2023 | 25.49 | 25.49 | 25.14 | 25.23 | 9,092 | -0.18(-0.70%) |
Oct 11, 2023 | 25.34 | 25.41 | 25.26 | 25.41 | 8,624 | +0.08(+0.33%) |
Oct 10, 2023 | 25.16 | 25.39 | 25.16 | 25.33 | 11,205 | +0.30(+1.19%) |
Oct 09, 2023 | 24.77 | 25.05 | 24.77 | 25.03 | 5,936 | +0.34(+1.39%) |
Oct 06, 2023 | 24.33 | 24.71 | 24.33 | 24.68 | 617 | +0.19(+0.77%) |
Oct 05, 2023 | 24.40 | 24.50 | 24.39 | 24.49 | 6,185 | +0.04(+0.15%) |
Oct 04, 2023 | 24.63 | 24.63 | 24.39 | 24.46 | 5,164 | -0.29(-1.16%) |
Oct 03, 2023 | 24.77 | 24.80 | 24.64 | 24.74 | 5,467 | -0.30(-1.20%) |