Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.17 | 0 | -0.20(-0.70%) | |||
Dec 28, 2023 | 28.30 | 28.37 | 28.27 | 28.37 | 4,413 | -0.14(-0.49%) |
Dec 27, 2023 | 28.53 | 28.57 | 28.46 | 28.51 | 3,696 | +0.12(+0.42%) |
Dec 22, 2023 | 28.39 | 0 | +0.10(+0.35%) | |||
Dec 21, 2023 | 28.32 | 28.32 | 28.17 | 28.29 | 2,900 | +0.01(+0.04%) |
Dec 20, 2023 | 28.63 | 28.65 | 28.26 | 28.28 | 14,275 | -0.27(-0.95%) |
Dec 19, 2023 | 28.39 | 28.58 | 28.39 | 28.55 | 14,100 | +0.20(+0.71%) |
Dec 18, 2023 | 28.40 | 28.40 | 28.33 | 28.35 | 6,104 | +0.15(+0.53%) |
Dec 15, 2023 | 28.56 | 28.56 | 28.20 | 28.20 | 8,829 | -0.32(-1.12%) |
Dec 14, 2023 | 28.48 | 28.64 | 28.46 | 28.52 | 9,890 | +0.54(+1.93%) |
Dec 13, 2023 | 27.60 | 27.99 | 27.47 | 27.98 | 6,638 | +0.41(+1.49%) |
Dec 12, 2023 | 27.55 | 27.69 | 27.55 | 27.57 | 3,892 | -0.02(-0.07%) |
Dec 11, 2023 | 27.45 | 27.62 | 27.45 | 27.59 | 5,700 | +0.08(+0.29%) |
Dec 08, 2023 | 27.38 | 27.52 | 27.38 | 27.51 | 4,934 | +0.13(+0.47%) |
Dec 07, 2023 | 27.30 | 27.39 | 27.24 | 27.38 | 4,300 | +0.11(+0.40%) |
Dec 06, 2023 | 27.42 | 27.42 | 27.27 | 27.27 | 8,754 | +0.00(+0.00%) |
Dec 05, 2023 | 27.41 | 27.46 | 27.21 | 27.27 | 8,823 | -0.26(-0.94%) |
Dec 04, 2023 | 27.26 | 27.53 | 27.25 | 27.53 | 4,527 | +0.31(+1.14%) |
Dec 01, 2023 | 26.67 | 27.22 | 26.67 | 27.22 | 6,638 | +0.49(+1.83%) |
Nov 30, 2023 | 26.73 | 26.75 | 26.60 | 26.73 | 10,301 | +0.11(+0.41%) |
Nov 29, 2023 | 26.60 | 26.82 | 26.60 | 26.62 | 6,025 | +0.14(+0.53%) |
Nov 28, 2023 | 26.64 | 26.67 | 26.47 | 26.48 | 5,300 | -0.28(-1.05%) |
Nov 27, 2023 | 26.85 | 26.85 | 26.72 | 26.76 | 5,385 | -0.14(-0.52%) |
Nov 24, 2023 | 26.63 | 27.00 | 26.63 | 26.90 | 14,529 | +0.06(+0.22%) |
Nov 22, 2023 | 26.84 | 26.84 | 144 | +0.16(+0.60%) | ||
Nov 21, 2023 | 26.72 | 26.73 | 26.66 | 26.68 | 7,126 | -0.18(-0.67%) |
Nov 20, 2023 | 26.76 | 26.90 | 26.76 | 26.86 | 8,756 | +0.16(+0.60%) |
Nov 17, 2023 | 26.74 | 26.74 | 26.68 | 26.70 | 3,602 | +0.09(+0.34%) |
Nov 16, 2023 | 26.54 | 26.61 | 26.54 | 26.61 | 12,450 | -0.10(-0.37%) |
Nov 15, 2023 | 26.66 | 26.93 | 26.66 | 26.71 | 5,080 | +0.09(+0.34%) |
Nov 14, 2023 | 26.66 | 26.66 | 26.55 | 26.62 | 9,131 | +0.81(+3.14%) |
Nov 13, 2023 | 25.79 | 25.85 | 25.70 | 25.81 | 10,176 | -0.02(-0.08%) |
Nov 10, 2023 | 25.68 | 25.83 | 25.63 | 25.83 | 8,843 | +0.30(+1.18%) |
Nov 09, 2023 | 25.77 | 25.77 | 25.52 | 25.53 | 4,108 | -0.26(-1.01%) |
Nov 08, 2023 | 25.98 | 25.98 | 25.77 | 25.79 | 4,048 | -0.04(-0.15%) |
Nov 07, 2023 | 25.84 | 25.84 | 25.81 | 25.83 | 6,517 | +0.05(+0.19%) |
Nov 06, 2023 | 25.81 | 25.81 | 25.70 | 25.78 | 4,600 | -0.28(-1.07%) |
Nov 03, 2023 | 26.03 | 26.09 | 26.03 | 26.06 | 2,813 | +0.44(+1.72%) |
Nov 02, 2023 | 25.44 | 25.63 | 25.43 | 25.62 | 10,952 | +0.34(+1.34%) |
Nov 01, 2023 | 25.20 | 25.28 | 25.08 | 25.28 | 6,587 | +0.10(+0.40%) |
Oct 31, 2023 | 25.02 | 25.21 | 25.02 | 25.18 | 36,150 | +0.32(+1.29%) |
Oct 30, 2023 | 24.78 | 24.87 | 24.73 | 24.86 | 1,572 | +0.09(+0.36%) |
Oct 27, 2023 | 25.12 | 25.12 | 24.71 | 24.77 | 16,710 | -0.31(-1.24%) |
Oct 26, 2023 | 24.95 | 25.12 | 24.95 | 25.08 | 1,719 | +0.25(+1.01%) |
Oct 25, 2023 | 24.95 | 24.95 | 24.81 | 24.83 | 8,400 | -0.29(-1.15%) |
Oct 24, 2023 | 25.11 | 25.17 | 25.06 | 25.12 | 15,812 | +0.19(+0.76%) |
Oct 23, 2023 | 24.96 | 25.12 | 24.92 | 24.93 | 6,455 | -0.32(-1.27%) |
Oct 20, 2023 | 25.23 | 25.34 | 25.23 | 25.25 | 1,079 | -0.19(-0.75%) |
Oct 19, 2023 | 25.74 | 25.80 | 25.41 | 25.44 | 14,987 | -0.40(-1.55%) |
Oct 18, 2023 | 25.97 | 25.99 | 25.84 | 25.84 | 3,590 | -0.46(-1.75%) |
Oct 17, 2023 | 26.23 | 26.31 | 26.23 | 26.30 | 4,524 | +0.39(+1.51%) |
Oct 16, 2023 | 25.77 | 25.95 | 25.76 | 25.91 | 11,754 | +0.34(+1.33%) |
Oct 13, 2023 | 25.83 | 25.83 | 25.53 | 25.57 | 4,858 | -0.23(-0.89%) |
Oct 12, 2023 | 26.11 | 26.11 | 25.66 | 25.80 | 6,946 | -0.30(-1.15%) |
Oct 11, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 5,537 | +0.02(+0.08%) |
Oct 10, 2023 | 25.92 | 26.16 | 25.92 | 26.08 | 6,692 | +0.34(+1.32%) |
Oct 06, 2023 | 25.74 | 0 | +0.09(+0.35%) | |||
Oct 05, 2023 | 25.68 | 25.70 | 25.50 | 25.65 | 5,616 | -0.05(-0.19%) |
Oct 04, 2023 | 25.58 | 25.70 | 25.46 | 25.70 | 4,288 | +0.19(+0.74%) |
Oct 03, 2023 | 25.65 | 25.70 | 25.46 | 25.51 | 7,752 | -0.31(-1.20%) |