Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.47 | 27.62 | 27.47 | 27.49 | 39,821 | -0.01(-0.04%) |
Dec 28, 2023 | 27.42 | 27.60 | 27.42 | 27.50 | 23,253 | +0.04(+0.15%) |
Dec 27, 2023 | 27.40 | 27.55 | 27.39 | 27.46 | 28,578 | -0.01(-0.04%) |
Dec 26, 2023 | 27.45 | 27.61 | 27.45 | 27.47 | 34,763 | +0.01(+0.04%) |
Dec 22, 2023 | 27.56 | 27.62 | 27.45 | 27.46 | 27,901 | -0.08(-0.29%) |
Dec 21, 2023 | 27.43 | 27.57 | 27.29 | 27.54 | 76,132 | +0.20(+0.73%) |
Dec 20, 2023 | 27.40 | 27.50 | 27.31 | 27.34 | 82,524 | -0.16(-0.57%) |
Dec 19, 2023 | 27.39 | 27.50 | 27.34 | 27.50 | 59,078 | +0.21(+0.77%) |
Dec 18, 2023 | 27.31 | 27.46 | 27.29 | 27.29 | 56,654 | -0.08(-0.29%) |
Dec 15, 2023 | 27.33 | 27.37 | 27.22 | 27.37 | 354,333 | -0.04(-0.15%) |
Dec 14, 2023 | 27.53 | 27.54 | 27.30 | 27.41 | 250,950 | -0.14(-0.51%) |
Dec 13, 2023 | 27.29 | 27.67 | 27.29 | 27.55 | 80,914 | +0.24(+0.88%) |
Dec 12, 2023 | 27.22 | 27.31 | 27.22 | 27.31 | 24,990 | -0.02(-0.07%) |
Dec 11, 2023 | 27.21 | 27.44 | 27.21 | 27.33 | 48,524 | +0.06(+0.22%) |
Dec 08, 2023 | 27.39 | 27.41 | 27.25 | 27.27 | 35,061 | -0.10(-0.36%) |
Dec 07, 2023 | 27.53 | 27.53 | 27.37 | 27.37 | 38,406 | -0.14(-0.51%) |
Dec 06, 2023 | 27.38 | 27.55 | 27.37 | 27.51 | 271,494 | +0.13(+0.47%) |
Dec 05, 2023 | 27.50 | 27.59 | 27.38 | 27.38 | 35,290 | -0.19(-0.69%) |
Dec 04, 2023 | 27.64 | 27.69 | 27.56 | 27.57 | 57,936 | +0.00(+0.00%) |
Dec 01, 2023 | 27.38 | 27.74 | 27.38 | 27.57 | 54,155 | +0.09(+0.33%) |
Nov 30, 2023 | 27.48 | 27.55 | 27.41 | 27.48 | 48,188 | +0.14(+0.51%) |
Nov 29, 2023 | 27.30 | 27.51 | 27.30 | 27.34 | 40,088 | -0.01(-0.04%) |
Nov 28, 2023 | 27.45 | 27.49 | 27.34 | 27.35 | 27,428 | -0.01(-0.04%) |
Nov 27, 2023 | 27.52 | 27.52 | 27.35 | 27.36 | 76,325 | -0.13(-0.47%) |
Nov 24, 2023 | 27.38 | 27.60 | 27.38 | 27.49 | 7,043 | +0.01(+0.04%) |
Nov 22, 2023 | 27.47 | 27.55 | 27.40 | 27.48 | 47,875 | +0.26(+0.95%) |
Nov 21, 2023 | 27.44 | 27.53 | 27.21 | 27.22 | 35,261 | -0.27(-0.98%) |
Nov 20, 2023 | 27.42 | 27.62 | 27.42 | 27.49 | 14,408 | -0.03(-0.11%) |
Nov 17, 2023 | 27.64 | 27.64 | 27.49 | 27.52 | 100,975 | -0.05(-0.18%) |
Nov 16, 2023 | 27.65 | 27.76 | 27.53 | 27.57 | 31,712 | -0.11(-0.40%) |
Nov 15, 2023 | 27.84 | 27.84 | 27.67 | 27.68 | 204,165 | -0.10(-0.36%) |
Nov 14, 2023 | 27.77 | 27.92 | 27.75 | 27.78 | 297,972 | +0.21(+0.76%) |
Nov 13, 2023 | 27.56 | 27.64 | 27.48 | 27.57 | 43,682 | -0.05(-0.18%) |
Nov 10, 2023 | 27.70 | 27.70 | 27.55 | 27.62 | 42,073 | -0.03(-0.11%) |
Nov 09, 2023 | 27.66 | 27.80 | 27.62 | 27.65 | 21,734 | -0.07(-0.25%) |
Nov 08, 2023 | 27.78 | 27.88 | 27.71 | 27.72 | 58,033 | -0.05(-0.18%) |
Nov 07, 2023 | 27.89 | 27.90 | 27.76 | 27.77 | 210,889 | -0.23(-0.82%) |
Nov 06, 2023 | 28.00 | 28.06 | 27.99 | 28.00 | 75,622 | -0.06(-0.21%) |
Nov 03, 2023 | 27.90 | 28.24 | 27.90 | 28.06 | 122,173 | +0.07(+0.25%) |
Nov 02, 2023 | 27.74 | 28.04 | 27.74 | 27.99 | 99,105 | +0.51(+1.85%) |
Nov 01, 2023 | 27.63 | 27.63 | 27.44 | 27.48 | 165,419 | -0.08(-0.29%) |
Oct 31, 2023 | 27.89 | 27.89 | 27.49 | 27.56 | 43,641 | -0.17(-0.61%) |
Oct 30, 2023 | 27.94 | 27.99 | 27.70 | 27.73 | 75,343 | -0.39(-1.38%) |
Oct 27, 2023 | 28.14 | 28.15 | 27.90 | 28.12 | 21,298 | -0.13(-0.46%) |
Oct 26, 2023 | 28.09 | 28.40 | 27.99 | 28.25 | 56,883 | +0.24(+0.85%) |
Oct 25, 2023 | 27.66 | 28.02 | 27.62 | 28.01 | 880,404 | +0.41(+1.48%) |
Oct 24, 2023 | 27.79 | 27.79 | 27.60 | 27.60 | 23,074 | -0.20(-0.74%) |
Oct 23, 2023 | 28.05 | 28.14 | 27.57 | 27.80 | 59,239 | -0.22(-0.80%) |
Oct 20, 2023 | 27.86 | 28.10 | 27.76 | 28.03 | 241,965 | +0.26(+0.93%) |
Oct 19, 2023 | 27.60 | 27.77 | 27.53 | 27.77 | 97,939 | +0.11(+0.40%) |
Oct 18, 2023 | 27.49 | 27.68 | 27.48 | 27.66 | 79,925 | +0.10(+0.37%) |
Oct 17, 2023 | 27.47 | 27.68 | 27.45 | 27.56 | 64,571 | +0.02(+0.07%) |
Oct 16, 2023 | 27.64 | 27.72 | 27.54 | 27.54 | 31,352 | -0.04(-0.14%) |
Oct 13, 2023 | 27.61 | 27.68 | 27.46 | 27.58 | 37,104 | +0.22(+0.80%) |
Oct 12, 2023 | 27.46 | 27.54 | 27.34 | 27.36 | 292,787 | -0.07(-0.25%) |
Oct 11, 2023 | 27.58 | 27.58 | 27.42 | 27.43 | 26,719 | -0.07(-0.25%) |
Oct 10, 2023 | 27.52 | 27.59 | 27.48 | 27.50 | 26,519 | -0.06(-0.22%) |
Oct 09, 2023 | 27.45 | 27.64 | 27.45 | 27.56 | 63,703 | -0.02(-0.07%) |
Oct 06, 2023 | 27.59 | 27.60 | 27.47 | 27.58 | 11,532 | +0.04(+0.14%) |
Oct 05, 2023 | 27.68 | 27.71 | 27.53 | 27.54 | 23,980 | -0.03(-0.11%) |
Oct 04, 2023 | 27.64 | 27.67 | 27.57 | 27.57 | 73,706 | -0.04(-0.14%) |
Oct 03, 2023 | 27.42 | 27.74 | 27.41 | 27.61 | 141,072 | +0.24(+0.88%) |