Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.67 | 28.71 | 28.28 | 28.30 | 711,664 | -0.39(-1.35%) |
Dec 28, 2023 | 28.61 | 28.72 | 28.46 | 28.68 | 771,824 | +0.01(+0.03%) |
Dec 27, 2023 | 28.67 | 28.75 | 28.51 | 28.67 | 640,031 | +0.08(+0.28%) |
Dec 26, 2023 | 28.48 | 28.74 | 28.32 | 28.59 | 663,835 | +0.15(+0.52%) |
Dec 22, 2023 | 28.41 | 28.63 | 28.28 | 28.44 | 1,120,946 | +0.22(+0.77%) |
Dec 21, 2023 | 28.02 | 28.24 | 27.86 | 28.23 | 946,088 | +0.30(+1.06%) |
Dec 20, 2023 | 28.08 | 28.74 | 27.91 | 27.93 | 1,440,886 | -0.12(-0.42%) |
Dec 19, 2023 | 27.68 | 28.24 | 27.60 | 28.05 | 1,628,839 | +0.43(+1.54%) |
Dec 18, 2023 | 27.82 | 27.89 | 27.51 | 27.62 | 1,246,178 | -0.18(-0.64%) |
Dec 15, 2023 | 28.14 | 28.33 | 27.37 | 27.80 | 5,792,561 | +0.00(+0.00%) |
Dec 14, 2023 | 27.44 | 27.89 | 27.29 | 27.80 | 2,666,882 | +0.66(+2.45%) |
Dec 13, 2023 | 26.40 | 27.19 | 26.31 | 27.14 | 3,632,010 | +1.18(+4.54%) |
Dec 12, 2023 | 25.69 | 26.15 | 25.55 | 25.96 | 1,416,678 | +0.21(+0.81%) |
Dec 11, 2023 | 25.57 | 25.85 | 25.50 | 25.75 | 1,293,795 | +0.15(+0.58%) |
Dec 08, 2023 | 25.11 | 25.63 | 25.11 | 25.60 | 1,096,301 | +0.40(+1.57%) |
Dec 07, 2023 | 24.95 | 25.21 | 24.70 | 25.20 | 1,293,758 | +0.30(+1.19%) |
Dec 06, 2023 | 25.24 | 25.66 | 24.86 | 24.91 | 1,416,659 | -0.44(-1.72%) |
Dec 05, 2023 | 25.87 | 25.87 | 25.30 | 25.34 | 1,033,921 | -0.56(-2.18%) |
Dec 04, 2023 | 25.51 | 25.98 | 25.51 | 25.91 | 1,360,617 | +0.31(+1.20%) |
Dec 01, 2023 | 25.47 | 25.78 | 25.23 | 25.60 | 1,048,006 | +0.12(+0.47%) |
Nov 30, 2023 | 25.05 | 25.54 | 25.02 | 25.48 | 814,552 | +0.42(+1.66%) |
Nov 29, 2023 | 24.92 | 25.19 | 24.92 | 25.06 | 1,361,993 | +0.22(+0.88%) |
Nov 28, 2023 | 25.06 | 25.06 | 24.76 | 24.85 | 1,159,349 | -0.32(-1.26%) |
Nov 27, 2023 | 25.02 | 25.21 | 24.94 | 25.16 | 1,246,118 | +0.01(+0.04%) |
Nov 24, 2023 | 25.09 | 25.24 | 24.96 | 25.15 | 629,428 | +0.16(+0.65%) |
Nov 22, 2023 | 25.24 | 25.42 | 24.94 | 24.99 | 1,409,916 | -0.03(-0.12%) |
Nov 21, 2023 | 25.45 | 25.60 | 24.95 | 25.02 | 1,206,039 | -0.55(-2.15%) |
Nov 20, 2023 | 25.43 | 25.70 | 25.43 | 25.57 | 686,773 | +0.05(+0.19%) |
Nov 17, 2023 | 25.21 | 25.64 | 25.18 | 25.52 | 1,107,641 | +0.34(+1.37%) |
Nov 16, 2023 | 26.13 | 26.23 | 25.11 | 25.18 | 1,156,734 | -0.84(-3.25%) |
Nov 15, 2023 | 26.24 | 26.34 | 25.99 | 26.02 | 1,055,662 | -0.25(-0.93%) |
Nov 14, 2023 | 26.57 | 26.68 | 26.25 | 26.27 | 1,257,125 | +0.35(+1.36%) |
Nov 13, 2023 | 25.88 | 26.19 | 25.88 | 25.91 | 654,142 | -0.16(-0.60%) |
Nov 10, 2023 | 25.98 | 26.11 | 25.87 | 26.07 | 1,716,092 | +0.19(+0.72%) |
Nov 09, 2023 | 26.05 | 26.15 | 25.80 | 25.88 | 917,128 | -0.09(-0.34%) |
Nov 08, 2023 | 26.23 | 26.25 | 25.80 | 25.97 | 690,836 | -0.13(-0.49%) |
Nov 07, 2023 | 26.36 | 26.46 | 25.88 | 26.10 | 874,700 | -0.43(-1.63%) |
Nov 06, 2023 | 26.70 | 26.75 | 26.28 | 26.53 | 1,132,613 | -0.12(-0.44%) |
Nov 03, 2023 | 26.55 | 26.91 | 26.07 | 26.65 | 1,436,844 | +0.61(+2.34%) |
Nov 02, 2023 | 24.94 | 26.06 | 24.74 | 26.04 | 1,537,733 | +0.95(+3.80%) |
Nov 01, 2023 | 24.99 | 25.13 | 24.66 | 25.09 | 937,432 | +0.20(+0.79%) |
Oct 31, 2023 | 24.62 | 25.01 | 24.55 | 24.89 | 818,388 | +0.29(+1.20%) |
Oct 30, 2023 | 24.71 | 24.81 | 24.48 | 24.60 | 836,256 | +0.12(+0.48%) |
Oct 27, 2023 | 24.66 | 24.71 | 24.18 | 24.48 | 1,288,586 | -0.21(-0.84%) |
Oct 26, 2023 | 24.49 | 24.86 | 24.40 | 24.69 | 1,128,443 | +0.30(+1.25%) |
Oct 25, 2023 | 24.29 | 24.61 | 24.29 | 24.38 | 1,142,534 | -0.16(-0.64%) |
Oct 24, 2023 | 24.58 | 24.71 | 24.30 | 24.54 | 1,179,327 | +0.09(+0.36%) |
Oct 23, 2023 | 24.39 | 24.64 | 24.22 | 24.45 | 1,153,108 | -0.06(-0.24%) |
Oct 20, 2023 | 24.83 | 24.96 | 24.48 | 24.51 | 1,101,552 | -0.23(-0.91%) |
Oct 19, 2023 | 25.39 | 25.55 | 24.61 | 24.73 | 1,448,291 | -0.73(-2.85%) |
Oct 18, 2023 | 25.87 | 25.97 | 25.42 | 25.46 | 1,033,588 | -0.55(-2.11%) |
Oct 17, 2023 | 26.06 | 26.41 | 25.95 | 26.01 | 1,386,521 | -0.22(-0.82%) |
Oct 16, 2023 | 26.06 | 26.33 | 25.84 | 26.23 | 1,593,509 | +0.43(+1.68%) |
Oct 13, 2023 | 26.29 | 26.33 | 25.66 | 25.80 | 1,236,952 | -0.38(-1.46%) |
Oct 12, 2023 | 26.82 | 26.82 | 25.85 | 26.18 | 1,020,754 | -0.54(-2.02%) |
Oct 11, 2023 | 26.25 | 26.73 | 26.25 | 26.72 | 1,087,008 | +0.44(+1.68%) |
Oct 10, 2023 | 26.31 | 26.55 | 26.28 | 26.28 | 980,880 | +0.07(+0.26%) |
Oct 09, 2023 | 25.80 | 26.37 | 25.73 | 26.21 | 1,334,265 | +0.44(+1.72%) |
Oct 06, 2023 | 25.82 | 26.18 | 25.74 | 25.77 | 1,420,184 | -0.13(-0.49%) |
Oct 05, 2023 | 25.20 | 25.92 | 25.20 | 25.89 | 1,801,396 | +0.71(+2.81%) |
Oct 04, 2023 | 24.41 | 25.22 | 24.25 | 25.19 | 1,662,399 | +0.78(+3.18%) |
Oct 03, 2023 | 24.49 | 24.68 | 24.13 | 24.41 | 1,543,604 | -0.24(-0.96%) |