Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.28 | 28.31 | 28.25 | 28.30 | 3,562 | -0.16(-0.56%) |
Dec 28, 2023 | 28.59 | 28.59 | 28.43 | 28.46 | 987 | -0.11(-0.39%) |
Dec 27, 2023 | 28.26 | 28.69 | 28.26 | 28.57 | 5,184 | +0.06(+0.21%) |
Dec 26, 2023 | 28.34 | 28.51 | 28.34 | 28.51 | 827 | +0.13(+0.46%) |
Dec 22, 2023 | 28.26 | 28.38 | 28.26 | 28.38 | 1,942 | +0.12(+0.41%) |
Dec 21, 2023 | 28.30 | 28.30 | 28.26 | 28.26 | 587 | +0.28(+1.01%) |
Dec 20, 2023 | 28.21 | 28.43 | 27.98 | 27.98 | 5,510 | -0.17(-0.62%) |
Dec 19, 2023 | 27.76 | 28.18 | 27.76 | 28.15 | 2,284 | +0.59(+2.14%) |
Dec 18, 2023 | 27.89 | 27.90 | 27.56 | 27.56 | 4,762 | -0.11(-0.38%) |
Dec 15, 2023 | 27.70 | 27.73 | 27.67 | 27.67 | 1,948 | -0.05(-0.19%) |
Dec 14, 2023 | 27.50 | 27.72 | 27.50 | 27.72 | 3,615 | +0.68(+2.51%) |
Dec 13, 2023 | 26.66 | 27.07 | 26.51 | 27.04 | 6,994 | +0.39(+1.46%) |
Dec 12, 2023 | 26.76 | 26.76 | 26.65 | 26.65 | 4,476 | -0.22(-0.83%) |
Dec 11, 2023 | 26.76 | 26.94 | 26.76 | 26.88 | 13,131 | +0.03(+0.10%) |
Dec 08, 2023 | 26.73 | 26.92 | 26.73 | 26.85 | 1,305 | +0.15(+0.56%) |
Dec 07, 2023 | 26.66 | 26.70 | 26.55 | 26.70 | 7,879 | +0.06(+0.23%) |
Dec 06, 2023 | 26.89 | 26.89 | 26.64 | 26.64 | 364 | -0.08(-0.31%) |
Dec 05, 2023 | 26.80 | 26.92 | 26.71 | 26.72 | 4,397 | -0.31(-1.15%) |
Dec 04, 2023 | 26.90 | 27.05 | 26.89 | 27.03 | 14,244 | +0.22(+0.82%) |
Dec 01, 2023 | 26.44 | 26.81 | 26.44 | 26.81 | 13,230 | +0.46(+1.75%) |
Nov 30, 2023 | 26.30 | 26.40 | 26.30 | 26.35 | 3,930 | +0.15(+0.58%) |
Nov 29, 2023 | 26.24 | 26.24 | 26.20 | 26.20 | 3,586 | +0.09(+0.34%) |
Nov 28, 2023 | 26.25 | 26.25 | 26.11 | 26.11 | 9,098 | -0.23(-0.89%) |
Nov 27, 2023 | 26.21 | 26.38 | 26.21 | 26.34 | 8,352 | +0.02(+0.08%) |
Nov 24, 2023 | 26.36 | 26.36 | 26.32 | 26.32 | 620 | +0.06(+0.24%) |
Nov 22, 2023 | 26.19 | 26.26 | 26.19 | 26.26 | 3,026 | +0.17(+0.65%) |
Nov 21, 2023 | 26.27 | 26.27 | 26.09 | 26.09 | 970 | -0.24(-0.92%) |
Nov 20, 2023 | 26.61 | 26.61 | 26.31 | 26.33 | 3,759 | -0.09(-0.32%) |
Nov 17, 2023 | 26.18 | 26.42 | 26.18 | 26.42 | 3,762 | +0.34(+1.29%) |
Nov 16, 2023 | 26.29 | 26.33 | 26.06 | 26.08 | 3,157 | -0.37(-1.40%) |
Nov 15, 2023 | 26.53 | 26.54 | 26.45 | 26.45 | 2,845 | -0.01(-0.04%) |
Nov 14, 2023 | 26.26 | 26.47 | 26.26 | 26.46 | 6,852 | +0.66(+2.54%) |
Nov 13, 2023 | 25.89 | 25.89 | 25.80 | 25.80 | 5,047 | -0.03(-0.10%) |
Nov 10, 2023 | 25.87 | 25.87 | 25.78 | 25.83 | 1,174 | +0.10(+0.39%) |
Nov 09, 2023 | 25.89 | 25.89 | 25.71 | 25.73 | 7,019 | -0.07(-0.27%) |
Nov 08, 2023 | 25.93 | 25.93 | 25.80 | 25.80 | 9,520 | -0.06(-0.21%) |
Nov 07, 2023 | 26.02 | 26.02 | 25.86 | 25.86 | 3,019 | -0.40(-1.51%) |
Nov 06, 2023 | 26.26 | 26.26 | 26.23 | 26.25 | 2,967 | -0.28(-1.04%) |
Nov 03, 2023 | 26.54 | 26.72 | 26.16 | 26.53 | 13,408 | +0.01(+0.04%) |
Nov 02, 2023 | 26.27 | 26.52 | 26.22 | 26.52 | 11,258 | +0.28(+1.07%) |
Nov 01, 2023 | 26.19 | 26.29 | 26.07 | 26.24 | 6,808 | +0.16(+0.63%) |
Oct 31, 2023 | 26.12 | 26.12 | 26.07 | 26.08 | 965 | +0.05(+0.20%) |
Oct 30, 2023 | 26.23 | 26.28 | 25.96 | 26.02 | 7,090 | -0.07(-0.28%) |
Oct 27, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 1,614 | +0.05(+0.19%) |
Oct 26, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 863 | +0.37(+1.45%) |
Oct 25, 2023 | 25.68 | 25.73 | 25.60 | 25.68 | 8,557 | +0.01(+0.06%) |
Oct 24, 2023 | 25.76 | 25.78 | 25.66 | 25.66 | 8,439 | +0.02(+0.06%) |
Oct 23, 2023 | 25.58 | 25.79 | 25.58 | 25.65 | 6,911 | -0.04(-0.17%) |
Oct 20, 2023 | 25.86 | 25.86 | 25.67 | 25.69 | 4,303 | -0.08(-0.31%) |
Oct 19, 2023 | 26.08 | 26.08 | 25.77 | 25.77 | 3,369 | -0.22(-0.85%) |
Oct 18, 2023 | 26.01 | 26.05 | 25.96 | 25.99 | 6,812 | -0.29(-1.09%) |
Oct 17, 2023 | 26.20 | 26.31 | 26.20 | 26.28 | 2,231 | +0.27(+1.05%) |
Oct 16, 2023 | 26.00 | 26.06 | 25.98 | 26.01 | 1,524 | +0.36(+1.39%) |
Oct 13, 2023 | 25.84 | 25.89 | 25.65 | 25.65 | 6,471 | -0.23(-0.90%) |
Oct 12, 2023 | 25.99 | 25.99 | 25.80 | 25.88 | 1,468 | -0.48(-1.84%) |
Oct 11, 2023 | 26.36 | 26.42 | 26.28 | 26.37 | 3,739 | -0.02(-0.09%) |
Oct 10, 2023 | 26.32 | 26.46 | 26.32 | 26.39 | 2,740 | +0.12(+0.46%) |
Oct 09, 2023 | 26.03 | 26.28 | 26.03 | 26.27 | 1,780 | -0.34(-1.26%) |
Oct 06, 2023 | 26.10 | 26.61 | 26.03 | 26.61 | 4,531 | +0.46(+1.74%) |
Oct 05, 2023 | 26.08 | 26.15 | 26.04 | 26.15 | 447,051 | +0.16(+0.62%) |
Oct 04, 2023 | 26.05 | 26.15 | 25.58 | 25.99 | 5,629 | -0.13(-0.49%) |
Oct 03, 2023 | 26.21 | 26.21 | 26.12 | 26.12 | 1,416 | -0.23(-0.88%) |