Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.41 | 27.60 | 27.21 | 27.21 | 20,862 | -0.63(-2.26%) |
Dec 28, 2023 | 27.70 | 27.89 | 27.70 | 27.84 | 5,328 | -0.11(-0.39%) |
Dec 27, 2023 | 27.76 | 27.97 | 27.76 | 27.95 | 25,924 | +0.31(+1.14%) |
Dec 26, 2023 | 27.48 | 27.64 | 27.33 | 27.64 | 18,174 | +0.56(+2.05%) |
Dec 22, 2023 | 27.06 | 27.18 | 26.92 | 27.08 | 11,663 | -0.01(-0.04%) |
Dec 21, 2023 | 26.90 | 27.09 | 26.56 | 27.09 | 8,330 | +0.56(+2.11%) |
Dec 20, 2023 | 27.04 | 27.07 | 26.53 | 26.53 | 14,569 | -0.73(-2.68%) |
Dec 19, 2023 | 27.50 | 27.50 | 27.14 | 27.26 | 5,761 | -0.34(-1.23%) |
Dec 18, 2023 | 27.50 | 27.60 | 27.43 | 27.60 | 5,713 | +0.28(+1.02%) |
Dec 15, 2023 | 27.31 | 27.50 | 27.21 | 27.32 | 2,726 | -0.31(-1.12%) |
Dec 14, 2023 | 27.40 | 27.64 | 27.40 | 27.63 | 8,455 | +0.21(+0.77%) |
Dec 13, 2023 | 27.08 | 27.42 | 26.68 | 27.42 | 13,625 | +0.62(+2.31%) |
Dec 12, 2023 | 26.51 | 26.80 | 26.49 | 26.80 | 7,860 | +0.19(+0.71%) |
Dec 11, 2023 | 26.52 | 26.72 | 26.12 | 26.61 | 11,988 | +0.11(+0.42%) |
Dec 08, 2023 | 26.80 | 26.80 | 25.36 | 26.50 | 10,887 | +0.14(+0.53%) |
Dec 07, 2023 | 26.38 | 26.39 | 26.14 | 26.36 | 10,279 | +0.13(+0.50%) |
Dec 06, 2023 | 26.28 | 26.32 | 26.13 | 26.23 | 6,279 | -0.23(-0.87%) |
Dec 05, 2023 | 26.30 | 26.46 | 26.29 | 26.46 | 6,085 | +0.02(+0.08%) |
Dec 04, 2023 | 26.38 | 26.50 | 26.31 | 26.44 | 10,641 | +0.35(+1.34%) |
Dec 01, 2023 | 25.91 | 26.16 | 25.91 | 26.09 | 6,280 | +0.28(+1.08%) |
Nov 30, 2023 | 25.85 | 25.85 | 25.70 | 25.81 | 8,050 | +0.12(+0.47%) |
Nov 29, 2023 | 25.61 | 25.73 | 25.52 | 25.69 | 6,300 | +0.23(+0.90%) |
Nov 28, 2023 | 25.25 | 25.48 | 25.19 | 25.46 | 22,057 | +0.51(+2.04%) |
Nov 27, 2023 | 24.88 | 24.96 | 24.86 | 24.95 | 4,583 | +0.20(+0.81%) |
Nov 24, 2023 | 24.72 | 24.76 | 24.58 | 24.75 | 2,867 | -0.28(-1.12%) |
Nov 22, 2023 | 25.15 | 25.15 | 24.89 | 25.03 | 9,949 | +0.09(+0.36%) |
Nov 21, 2023 | 24.94 | 25.03 | 24.71 | 24.94 | 14,468 | +0.30(+1.22%) |
Nov 20, 2023 | 24.61 | 24.68 | 24.58 | 24.64 | 10,324 | +0.45(+1.86%) |
Nov 17, 2023 | 24.28 | 24.28 | 24.08 | 24.19 | 11,138 | +0.15(+0.62%) |
Nov 16, 2023 | 23.90 | 24.05 | 23.88 | 24.04 | 8,109 | +0.05(+0.21%) |
Nov 15, 2023 | 23.97 | 24.05 | 23.83 | 23.99 | 21,458 | +0.15(+0.63%) |
Nov 14, 2023 | 23.69 | 23.84 | 23.63 | 23.84 | 27,767 | +0.23(+0.97%) |
Nov 13, 2023 | 23.55 | 23.64 | 23.34 | 23.61 | 9,206 | +0.12(+0.51%) |
Nov 10, 2023 | 23.33 | 23.57 | 23.33 | 23.49 | 14,637 | +0.27(+1.16%) |
Nov 09, 2023 | 23.00 | 24.02 | 22.96 | 23.22 | 7,536 | +0.16(+0.69%) |
Nov 08, 2023 | 23.15 | 23.23 | 22.98 | 23.06 | 7,336 | -0.20(-0.86%) |
Nov 07, 2023 | 22.93 | 23.26 | 22.93 | 23.26 | 12,131 | -0.23(-0.98%) |
Nov 06, 2023 | 23.27 | 23.99 | 23.25 | 23.49 | 30,049 | -0.24(-1.01%) |
Nov 03, 2023 | 23.23 | 23.73 | 23.23 | 23.73 | 19,218 | -1.52(-6.02%) |
Nov 02, 2023 | 25.83 | 25.83 | 25.25 | 25.25 | 18,547 | -0.11(-0.43%) |
Nov 01, 2023 | 25.30 | 25.36 | 25.02 | 25.36 | 24,168 | +0.36(+1.44%) |
Oct 31, 2023 | 25.12 | 25.13 | 24.96 | 25.00 | 18,482 | -0.04(-0.16%) |
Oct 30, 2023 | 24.98 | 25.04 | 24.82 | 25.04 | 25,649 | +0.10(+0.40%) |
Oct 27, 2023 | 25.02 | 25.09 | 24.89 | 24.94 | 8,600 | -0.47(-1.85%) |
Oct 26, 2023 | 25.46 | 25.56 | 25.26 | 25.41 | 14,727 | -0.22(-0.86%) |
Oct 25, 2023 | 25.67 | 25.83 | 25.53 | 25.63 | 11,743 | -0.27(-1.04%) |
Oct 24, 2023 | 25.67 | 25.98 | 25.67 | 25.90 | 16,666 | +0.60(+2.37%) |
Oct 23, 2023 | 24.75 | 25.39 | 24.75 | 25.30 | 33,692 | +1.05(+4.33%) |
Oct 20, 2023 | 24.30 | 24.47 | 24.09 | 24.25 | 17,427 | +0.12(+0.50%) |
Oct 19, 2023 | 24.13 | 24.25 | 24.01 | 24.13 | 8,321 | +0.00(+0.00%) |
Oct 18, 2023 | 24.26 | 24.30 | 24.08 | 24.13 | 12,932 | +0.02(+0.08%) |
Oct 17, 2023 | 23.79 | 24.11 | 23.79 | 24.11 | 12,219 | +0.25(+1.05%) |
Oct 16, 2023 | 23.62 | 23.96 | 23.61 | 23.86 | 24,900 | +0.06(+0.25%) |
Oct 13, 2023 | 23.98 | 24.00 | 23.66 | 23.80 | 18,014 | +0.21(+0.89%) |
Oct 12, 2023 | 23.79 | 23.79 | 23.39 | 23.59 | 8,626 | -0.18(-0.76%) |
Oct 11, 2023 | 23.12 | 23.77 | 23.12 | 23.77 | 22,485 | +0.72(+3.12%) |
Oct 10, 2023 | 23.23 | 23.57 | 22.41 | 23.05 | 25,636 | +0.01(+0.04%) |
Oct 09, 2023 | 22.70 | 23.32 | 22.70 | 23.04 | 7,213 | -0.11(-0.48%) |
Oct 06, 2023 | 23.48 | 23.48 | 22.25 | 23.15 | 13,354 | -0.18(-0.77%) |
Oct 05, 2023 | 23.40 | 23.43 | 23.21 | 23.33 | 7,912 | +0.07(+0.30%) |
Oct 04, 2023 | 23.18 | 23.28 | 23.07 | 23.26 | 7,574 | +0.07(+0.30%) |
Oct 03, 2023 | 23.17 | 23.36 | 23.11 | 23.19 | 8,180 | +0.08(+0.35%) |