Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.47 | 27.61 | 27.20 | 27.20 | 622,333 | -0.37(-1.35%) |
Dec 28, 2023 | 27.41 | 27.68 | 27.37 | 27.57 | 465,663 | +0.10(+0.36%) |
Dec 27, 2023 | 27.59 | 27.59 | 27.37 | 27.47 | 564,614 | -0.03(-0.11%) |
Dec 26, 2023 | 27.45 | 27.60 | 27.36 | 27.50 | 977,586 | -0.01(-0.04%) |
Dec 22, 2023 | 27.91 | 27.91 | 27.41 | 27.51 | 751,316 | -0.24(-0.85%) |
Dec 21, 2023 | 27.72 | 27.84 | 27.57 | 27.75 | 685,004 | +0.25(+0.89%) |
Dec 20, 2023 | 27.78 | 28.23 | 27.50 | 27.50 | 910,384 | -0.26(-0.95%) |
Dec 19, 2023 | 27.52 | 27.89 | 27.39 | 27.77 | 1,185,918 | +0.39(+1.43%) |
Dec 18, 2023 | 27.13 | 27.52 | 27.00 | 27.38 | 3,166,847 | +0.54(+2.01%) |
Dec 15, 2023 | 27.24 | 27.24 | 26.62 | 26.84 | 2,718,771 | -0.34(-1.26%) |
Dec 14, 2023 | 27.15 | 27.40 | 26.82 | 27.18 | 1,995,945 | +0.55(+2.06%) |
Dec 13, 2023 | 26.23 | 26.80 | 26.00 | 26.63 | 1,425,888 | +0.41(+1.57%) |
Dec 12, 2023 | 26.32 | 26.45 | 26.16 | 26.22 | 638,222 | -0.13(-0.48%) |
Dec 11, 2023 | 26.15 | 26.39 | 26.02 | 26.35 | 918,110 | +0.25(+0.94%) |
Dec 08, 2023 | 26.04 | 26.26 | 25.84 | 26.10 | 659,168 | -0.04(-0.15%) |
Dec 07, 2023 | 26.09 | 26.22 | 25.87 | 26.14 | 979,991 | +0.02(+0.08%) |
Dec 06, 2023 | 26.21 | 26.47 | 26.05 | 26.12 | 1,082,915 | -0.10(-0.37%) |
Dec 05, 2023 | 26.24 | 26.41 | 26.13 | 26.22 | 695,189 | -0.15(-0.56%) |
Dec 04, 2023 | 25.38 | 26.40 | 25.38 | 26.37 | 1,189,147 | +0.87(+3.43%) |
Dec 01, 2023 | 24.58 | 25.51 | 24.43 | 25.49 | 969,358 | +1.00(+4.09%) |
Nov 30, 2023 | 24.36 | 24.60 | 24.26 | 24.49 | 963,089 | +0.14(+0.56%) |
Nov 29, 2023 | 24.73 | 24.86 | 24.34 | 24.35 | 875,560 | -0.14(-0.56%) |
Nov 28, 2023 | 24.78 | 24.80 | 24.46 | 24.49 | 2,637,032 | -0.43(-1.73%) |
Nov 27, 2023 | 24.69 | 25.04 | 24.54 | 24.92 | 743,918 | +0.05(+0.20%) |
Nov 24, 2023 | 24.67 | 24.95 | 24.57 | 24.87 | 310,950 | +0.17(+0.68%) |
Nov 22, 2023 | 24.68 | 24.88 | 24.54 | 24.71 | 601,507 | +0.28(+1.16%) |
Nov 21, 2023 | 24.69 | 24.85 | 24.39 | 24.42 | 878,769 | -0.44(-1.78%) |
Nov 20, 2023 | 24.98 | 25.02 | 24.64 | 24.86 | 802,224 | -0.24(-0.94%) |
Nov 17, 2023 | 24.93 | 25.20 | 24.93 | 25.10 | 677,072 | +0.33(+1.35%) |
Nov 16, 2023 | 25.02 | 25.06 | 24.67 | 24.77 | 652,801 | -0.29(-1.17%) |
Nov 15, 2023 | 24.86 | 25.13 | 24.82 | 25.06 | 1,059,651 | +0.06(+0.24%) |
Nov 14, 2023 | 24.52 | 25.58 | 24.49 | 25.00 | 1,309,338 | +1.13(+4.73%) |
Nov 13, 2023 | 24.01 | 24.13 | 23.80 | 23.87 | 685,572 | -0.26(-1.06%) |
Nov 10, 2023 | 23.70 | 24.15 | 23.39 | 24.13 | 1,166,271 | +0.55(+2.33%) |
Nov 09, 2023 | 24.24 | 24.24 | 23.37 | 23.58 | 790,759 | -0.48(-2.00%) |
Nov 08, 2023 | 23.86 | 24.21 | 23.70 | 24.06 | 1,084,446 | -0.10(-0.41%) |
Nov 07, 2023 | 23.16 | 24.32 | 23.09 | 24.16 | 1,789,337 | +1.03(+4.45%) |
Nov 06, 2023 | 23.40 | 23.43 | 22.95 | 23.13 | 1,038,258 | -0.34(-1.46%) |
Nov 03, 2023 | 23.45 | 23.73 | 23.29 | 23.47 | 750,213 | +0.48(+2.09%) |
Nov 02, 2023 | 23.03 | 23.21 | 22.81 | 22.99 | 707,896 | +0.33(+1.47%) |
Nov 01, 2023 | 22.22 | 22.67 | 22.01 | 22.66 | 1,272,980 | +0.53(+2.39%) |
Oct 31, 2023 | 21.30 | 22.15 | 21.11 | 22.13 | 1,164,149 | +1.03(+4.88%) |
Oct 30, 2023 | 21.10 | 21.62 | 21.01 | 21.10 | 753,816 | +0.07(+0.33%) |
Oct 27, 2023 | 21.92 | 21.92 | 20.82 | 21.03 | 1,218,823 | -0.88(-4.03%) |
Oct 26, 2023 | 21.82 | 21.98 | 21.64 | 21.91 | 854,024 | +0.25(+1.16%) |
Oct 25, 2023 | 22.25 | 22.28 | 21.63 | 21.66 | 834,524 | -0.69(-3.08%) |
Oct 24, 2023 | 22.47 | 22.65 | 22.34 | 22.35 | 434,752 | +0.09(+0.39%) |
Oct 23, 2023 | 22.41 | 22.78 | 22.26 | 22.26 | 510,382 | -0.30(-1.33%) |
Oct 20, 2023 | 22.96 | 23.09 | 22.56 | 22.56 | 529,283 | -0.26(-1.15%) |
Oct 19, 2023 | 22.86 | 23.25 | 22.76 | 22.82 | 1,022,928 | -0.16(-0.72%) |
Oct 18, 2023 | 22.97 | 23.15 | 22.75 | 22.99 | 623,805 | -0.14(-0.59%) |
Oct 17, 2023 | 22.42 | 23.32 | 22.42 | 23.12 | 724,399 | +0.44(+1.92%) |
Oct 16, 2023 | 22.52 | 22.84 | 22.41 | 22.69 | 453,595 | +0.36(+1.61%) |
Oct 13, 2023 | 22.71 | 22.71 | 22.26 | 22.33 | 725,938 | -0.08(-0.35%) |
Oct 12, 2023 | 22.87 | 22.87 | 22.23 | 22.40 | 526,670 | +0.00(+0.00%) |
Oct 11, 2023 | 22.51 | 22.73 | 22.36 | 22.40 | 1,078,724 | +0.04(+0.17%) |
Oct 10, 2023 | 22.30 | 22.65 | 22.21 | 22.37 | 678,888 | +0.12(+0.52%) |
Oct 09, 2023 | 21.62 | 22.26 | 21.62 | 22.25 | 638,545 | +0.46(+2.09%) |
Oct 06, 2023 | 21.62 | 22.00 | 21.51 | 21.79 | 467,080 | +0.08(+0.36%) |
Oct 05, 2023 | 21.64 | 21.80 | 21.57 | 21.72 | 512,891 | -0.01(-0.04%) |
Oct 04, 2023 | 21.37 | 21.80 | 21.29 | 21.73 | 767,485 | +0.48(+2.24%) |
Oct 03, 2023 | 21.48 | 21.58 | 21.05 | 21.25 | 557,170 | -0.41(-1.88%) |