Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.04 | 27.08 | 26.98 | 27.02 | 5,832 | -0.12(-0.46%) |
Dec 28, 2023 | 27.15 | 27.20 | 27.14 | 27.14 | 33,707 | +0.04(+0.14%) |
Dec 27, 2023 | 27.12 | 27.12 | 27.10 | 27.11 | 2,036 | -0.18(-0.67%) |
Dec 26, 2023 | 27.27 | 27.30 | 27.15 | 27.29 | 8,112 | +0.07(+0.26%) |
Dec 22, 2023 | 27.23 | 27.25 | 27.22 | 27.22 | 18,288 | -0.02(-0.08%) |
Dec 21, 2023 | 27.08 | 27.24 | 26.95 | 27.24 | 20,694 | +0.23(+0.84%) |
Dec 20, 2023 | 27.10 | 27.12 | 27.01 | 27.01 | 4,345 | -0.32(-1.17%) |
Dec 19, 2023 | 27.29 | 27.33 | 27.29 | 27.33 | 1,623 | +0.13(+0.48%) |
Dec 18, 2023 | 27.06 | 27.24 | 27.06 | 27.20 | 6,891 | +0.14(+0.50%) |
Dec 15, 2023 | 26.79 | 27.07 | 26.79 | 27.07 | 890 | +0.09(+0.35%) |
Dec 14, 2023 | 27.01 | 27.02 | 26.95 | 26.97 | 2,715 | +0.15(+0.57%) |
Dec 13, 2023 | 26.47 | 26.82 | 26.46 | 26.82 | 2,179 | +0.29(+1.11%) |
Dec 12, 2023 | 26.51 | 26.52 | 26.51 | 26.52 | 880 | +0.15(+0.58%) |
Dec 11, 2023 | 26.17 | 26.37 | 26.17 | 26.37 | 1,575 | +0.10(+0.37%) |
Dec 08, 2023 | 26.21 | 26.32 | 26.21 | 26.27 | 1,062 | +0.11(+0.42%) |
Dec 07, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 614 | +0.21(+0.80%) |
Dec 06, 2023 | 26.14 | 26.16 | 25.95 | 25.95 | 4,515 | -0.14(-0.52%) |
Dec 05, 2023 | 25.98 | 26.10 | 25.98 | 26.09 | 1,617 | +0.05(+0.18%) |
Dec 04, 2023 | 25.86 | 26.04 | 25.86 | 26.04 | 4,699 | -0.10(-0.39%) |
Dec 01, 2023 | 25.96 | 26.16 | 25.96 | 26.14 | 1,523 | +0.14(+0.55%) |
Nov 30, 2023 | 25.94 | 26.06 | 25.93 | 26.00 | 25,970 | +0.09(+0.33%) |
Nov 29, 2023 | 25.92 | 25.93 | 25.90 | 25.91 | 4,758 | -0.01(-0.04%) |
Nov 28, 2023 | 25.92 | 25.93 | 25.91 | 25.93 | 784 | +0.00(+0.00%) |
Nov 27, 2023 | 25.90 | 25.93 | 25.78 | 25.93 | 13,422 | +0.01(+0.04%) |
Nov 24, 2023 | 25.95 | 25.96 | 25.89 | 25.91 | 4,980 | +0.00(+0.02%) |
Nov 22, 2023 | 25.95 | 25.95 | 25.89 | 25.91 | 5,542 | +0.03(+0.12%) |
Nov 21, 2023 | 25.88 | 25.92 | 25.88 | 25.88 | 5,066 | -0.03(-0.10%) |
Nov 20, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 55 | +0.03(+0.10%) |
Nov 17, 2023 | 25.90 | 25.90 | 25.86 | 25.88 | 2,878 | +0.02(+0.06%) |
Nov 16, 2023 | 25.87 | 25.87 | 25.75 | 25.86 | 9,143 | -0.02(-0.06%) |
Nov 15, 2023 | 25.92 | 25.92 | 25.88 | 25.88 | 54,020 | -0.03(-0.10%) |
Nov 14, 2023 | 25.90 | 25.91 | 25.90 | 25.91 | 1,999 | +0.00(+0.00%) |
Nov 13, 2023 | 25.90 | 25.91 | 25.90 | 25.91 | 506 | +0.02(+0.08%) |
Nov 10, 2023 | 25.81 | 25.90 | 25.81 | 25.89 | 835 | -0.00(-0.00%) |
Nov 09, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 358 | +0.00(+0.00%) |
Nov 08, 2023 | 25.80 | 25.89 | 25.80 | 25.89 | 4,295 | +0.01(+0.04%) |
Nov 07, 2023 | 25.88 | 25.88 | 25.87 | 25.88 | 1,010 | -0.00(-0.00%) |
Nov 06, 2023 | 25.88 | 25.88 | 25.71 | 25.88 | 16,638 | +0.02(+0.06%) |
Nov 03, 2023 | 25.86 | 25.86 | 25.85 | 25.86 | 6,846 | +0.00(+0.00%) |
Nov 02, 2023 | 25.84 | 25.86 | 25.69 | 25.86 | 6,627 | +0.03(+0.12%) |
Nov 01, 2023 | 25.84 | 25.84 | 25.83 | 25.83 | 2,001 | -0.01(-0.03%) |
Oct 31, 2023 | 25.79 | 25.84 | 25.76 | 25.84 | 6,364 | +0.10(+0.39%) |
Oct 30, 2023 | 25.69 | 25.74 | 25.64 | 25.74 | 27,149 | +0.15(+0.57%) |
Oct 27, 2023 | 25.62 | 25.62 | 25.55 | 25.59 | 28,037 | -0.06(-0.22%) |
Oct 26, 2023 | 25.70 | 25.70 | 25.65 | 25.65 | 2,088 | -0.24(-0.91%) |
Oct 25, 2023 | 25.90 | 25.93 | 25.87 | 25.89 | 1,460 | -0.32(-1.22%) |
Oct 24, 2023 | 26.16 | 26.21 | 26.16 | 26.21 | 333 | +0.06(+0.25%) |
Oct 23, 2023 | 26.02 | 26.24 | 26.02 | 26.14 | 711 | -0.07(-0.26%) |
Oct 20, 2023 | 26.25 | 26.25 | 26.21 | 26.21 | 460 | -0.29(-1.10%) |
Oct 19, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 184 | -0.02(-0.06%) |
Oct 18, 2023 | 26.62 | 26.62 | 26.52 | 26.52 | 813 | -0.13(-0.48%) |
Oct 17, 2023 | 26.65 | 26.71 | 26.63 | 26.64 | 5,902 | -0.00(-0.00%) |
Oct 16, 2023 | 26.60 | 26.65 | 26.60 | 26.65 | 1,765 | +0.28(+1.05%) |
Oct 13, 2023 | 26.48 | 26.50 | 26.37 | 26.37 | 1,171 | -0.13(-0.49%) |
Oct 12, 2023 | 26.46 | 26.52 | 26.46 | 26.50 | 2,271 | -0.08(-0.31%) |
Oct 11, 2023 | 26.54 | 26.58 | 26.54 | 26.58 | 1,242 | +0.02(+0.08%) |
Oct 10, 2023 | 26.56 | 26.64 | 26.56 | 26.56 | 1,312 | +0.06(+0.22%) |
Oct 09, 2023 | 26.21 | 26.52 | 26.21 | 26.50 | 4,983 | +0.23(+0.86%) |
Oct 06, 2023 | 25.92 | 26.50 | 25.89 | 26.27 | 17,517 | +0.42(+1.63%) |
Oct 05, 2023 | 25.88 | 25.98 | 25.84 | 25.85 | 2,940 | -0.21(-0.81%) |
Oct 04, 2023 | 26.00 | 26.06 | 25.96 | 26.06 | 2,278 | -0.05(-0.20%) |
Oct 03, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 74 | -0.22(-0.85%) |