Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.08 | 27.16 | 26.94 | 26.97 | 78,983 | -0.04(-0.15%) |
Dec 28, 2023 | 27.15 | 27.26 | 26.94 | 27.01 | 61,584 | -0.22(-0.81%) |
Dec 27, 2023 | 27.07 | 27.32 | 27.03 | 27.23 | 61,262 | +0.11(+0.40%) |
Dec 26, 2023 | 27.18 | 27.26 | 26.85 | 27.12 | 73,413 | +0.00(+0.00%) |
Dec 22, 2023 | 27.00 | 27.23 | 26.99 | 27.12 | 79,277 | +0.19(+0.70%) |
Dec 21, 2023 | 26.42 | 26.95 | 26.27 | 26.93 | 139,528 | +0.67(+2.55%) |
Dec 20, 2023 | 26.26 | 26.68 | 26.07 | 26.27 | 103,503 | +0.06(+0.23%) |
Dec 19, 2023 | 26.04 | 26.24 | 25.77 | 26.21 | 103,487 | +0.33(+1.27%) |
Dec 18, 2023 | 25.94 | 26.07 | 25.59 | 25.88 | 150,794 | +0.11(+0.43%) |
Dec 15, 2023 | 26.00 | 26.09 | 25.56 | 25.77 | 433,636 | -0.05(-0.19%) |
Dec 14, 2023 | 26.31 | 26.45 | 25.46 | 25.82 | 126,061 | -0.33(-1.26%) |
Dec 13, 2023 | 26.03 | 26.32 | 25.77 | 26.15 | 285,505 | +0.17(+0.65%) |
Dec 12, 2023 | 25.93 | 26.23 | 25.83 | 25.98 | 77,133 | +0.17(+0.66%) |
Dec 11, 2023 | 25.91 | 25.96 | 25.75 | 25.81 | 81,124 | -0.14(-0.54%) |
Dec 08, 2023 | 25.84 | 25.97 | 25.68 | 25.95 | 66,721 | +0.14(+0.56%) |
Dec 07, 2023 | 25.76 | 25.82 | 25.54 | 25.80 | 71,647 | +0.03(+0.12%) |
Dec 06, 2023 | 25.90 | 26.33 | 25.68 | 25.77 | 102,897 | -0.24(-0.92%) |
Dec 05, 2023 | 25.57 | 26.02 | 25.45 | 26.01 | 79,960 | +0.33(+1.28%) |
Dec 04, 2023 | 25.07 | 25.68 | 24.94 | 25.68 | 87,461 | +0.45(+1.78%) |
Dec 01, 2023 | 24.95 | 25.37 | 24.87 | 25.23 | 107,105 | +0.31(+1.24%) |
Nov 30, 2023 | 25.02 | 25.18 | 24.87 | 24.92 | 204,606 | -0.14(-0.56%) |
Nov 29, 2023 | 25.50 | 25.58 | 24.96 | 25.06 | 92,630 | -0.31(-1.22%) |
Nov 28, 2023 | 25.78 | 25.78 | 25.34 | 25.37 | 67,187 | -0.37(-1.43%) |
Nov 27, 2023 | 25.69 | 25.81 | 25.53 | 25.74 | 69,917 | +0.02(+0.08%) |
Nov 24, 2023 | 25.73 | 25.77 | 25.60 | 25.72 | 48,366 | +0.07(+0.27%) |
Nov 22, 2023 | 25.60 | 25.82 | 25.52 | 25.65 | 66,251 | +0.22(+0.86%) |
Nov 21, 2023 | 25.42 | 25.55 | 25.31 | 25.43 | 52,657 | +0.02(+0.08%) |
Nov 20, 2023 | 25.22 | 25.46 | 25.13 | 25.41 | 65,235 | +0.19(+0.75%) |
Nov 17, 2023 | 25.34 | 25.57 | 25.20 | 25.22 | 202,121 | +0.01(+0.04%) |
Nov 16, 2023 | 25.15 | 25.31 | 24.92 | 25.21 | 72,431 | +0.09(+0.36%) |
Nov 15, 2023 | 25.48 | 25.57 | 24.98 | 25.12 | 170,626 | -0.38(-1.49%) |
Nov 14, 2023 | 25.41 | 25.57 | 25.25 | 25.50 | 119,261 | +0.51(+2.03%) |
Nov 13, 2023 | 25.16 | 25.42 | 24.92 | 24.99 | 57,044 | -0.02(-0.08%) |
Nov 10, 2023 | 24.99 | 25.18 | 24.83 | 25.01 | 144,122 | +0.16(+0.64%) |
Nov 09, 2023 | 25.31 | 25.31 | 24.77 | 24.85 | 78,331 | -0.31(-1.23%) |
Nov 08, 2023 | 25.53 | 25.53 | 24.91 | 25.16 | 77,918 | -0.38(-1.48%) |
Nov 07, 2023 | 25.62 | 25.65 | 25.44 | 25.54 | 90,087 | -0.01(-0.04%) |
Nov 06, 2023 | 25.42 | 25.60 | 25.15 | 25.55 | 115,358 | +0.03(+0.12%) |
Nov 03, 2023 | 25.48 | 25.68 | 25.31 | 25.52 | 129,484 | +0.26(+1.03%) |
Nov 02, 2023 | 25.27 | 25.72 | 25.11 | 25.26 | 139,982 | +0.19(+0.76%) |
Nov 01, 2023 | 25.25 | 25.31 | 24.56 | 25.07 | 127,788 | -0.25(-0.98%) |
Oct 31, 2023 | 24.90 | 25.44 | 24.90 | 25.32 | 124,363 | +0.36(+1.44%) |
Oct 30, 2023 | 24.74 | 25.17 | 24.05 | 24.96 | 121,892 | +0.40(+1.62%) |
Oct 27, 2023 | 24.93 | 25.15 | 24.26 | 24.56 | 116,443 | -0.50(-1.99%) |
Oct 26, 2023 | 25.11 | 25.38 | 24.86 | 25.06 | 133,803 | -0.16(-0.63%) |
Oct 25, 2023 | 25.16 | 25.66 | 24.79 | 25.22 | 198,909 | +0.10(+0.40%) |
Oct 24, 2023 | 22.77 | 25.47 | 22.77 | 25.12 | 650,502 | +3.25(+14.86%) |
Oct 23, 2023 | 22.12 | 22.25 | 21.85 | 21.87 | 134,070 | -0.25(-1.13%) |
Oct 20, 2023 | 22.32 | 22.50 | 22.12 | 22.12 | 126,847 | -0.15(-0.67%) |
Oct 19, 2023 | 22.28 | 22.48 | 22.23 | 22.27 | 119,707 | -0.10(-0.45%) |
Oct 18, 2023 | 22.29 | 22.64 | 22.05 | 22.37 | 84,274 | -0.02(-0.09%) |
Oct 17, 2023 | 22.31 | 22.68 | 22.23 | 22.39 | 132,859 | +0.08(+0.36%) |
Oct 16, 2023 | 22.46 | 22.49 | 22.26 | 22.31 | 82,482 | +0.00(+0.00%) |
Oct 13, 2023 | 22.37 | 22.44 | 22.04 | 22.31 | 158,126 | +0.03(+0.13%) |
Oct 12, 2023 | 22.21 | 22.29 | 21.98 | 22.28 | 123,216 | +0.12(+0.54%) |
Oct 11, 2023 | 22.06 | 22.29 | 22.05 | 22.16 | 76,294 | +0.06(+0.27%) |
Oct 10, 2023 | 22.24 | 22.28 | 22.09 | 22.10 | 72,590 | -0.07(-0.31%) |
Oct 09, 2023 | 22.22 | 22.36 | 22.15 | 22.17 | 74,556 | -0.23(-1.02%) |
Oct 06, 2023 | 22.10 | 22.46 | 22.08 | 22.40 | 70,089 | +0.24(+1.08%) |
Oct 05, 2023 | 22.00 | 22.24 | 21.96 | 22.16 | 96,711 | +0.21(+0.95%) |
Oct 04, 2023 | 21.90 | 22.32 | 21.47 | 21.95 | 114,343 | +0.03(+0.14%) |
Oct 03, 2023 | 21.77 | 22.11 | 21.65 | 21.92 | 104,807 | +0.12(+0.55%) |