Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.21 | 28.34 | 28.10 | 28.14 | 12,296 | +0.22(+0.79%) |
Dec 28, 2023 | 28.34 | 28.36 | 27.92 | 27.92 | 11,830 | -0.33(-1.16%) |
Dec 27, 2023 | 28.00 | 28.27 | 27.91 | 28.25 | 16,551 | +0.15(+0.52%) |
Dec 26, 2023 | 28.10 | 28.10 | 27.98 | 28.10 | 13,833 | +0.12(+0.43%) |
Dec 22, 2023 | 27.93 | 28.00 | 27.90 | 27.98 | 15,316 | +0.11(+0.39%) |
Dec 21, 2023 | 27.86 | 27.90 | 27.73 | 27.87 | 42,995 | +0.09(+0.32%) |
Dec 20, 2023 | 27.92 | 28.01 | 27.78 | 27.78 | 31,391 | -0.11(-0.38%) |
Dec 19, 2023 | 27.74 | 27.96 | 27.74 | 27.89 | 15,402 | +0.23(+0.81%) |
Dec 18, 2023 | 27.71 | 27.74 | 27.61 | 27.66 | 17,495 | +0.26(+0.95%) |
Dec 15, 2023 | 27.62 | 27.64 | 27.40 | 27.40 | 26,017 | -0.24(-0.87%) |
Dec 14, 2023 | 27.96 | 27.96 | 27.51 | 27.64 | 54,185 | -1.28(-4.43%) |
Dec 13, 2023 | 28.79 | 28.99 | 28.49 | 28.92 | 16,463 | +0.40(+1.38%) |
Dec 12, 2023 | 28.25 | 28.55 | 28.25 | 28.52 | 33,316 | +0.34(+1.21%) |
Dec 11, 2023 | 28.06 | 28.24 | 28.06 | 28.18 | 27,115 | +0.07(+0.27%) |
Dec 08, 2023 | 28.02 | 28.16 | 28.02 | 28.11 | 15,788 | -0.09(-0.32%) |
Dec 07, 2023 | 28.26 | 28.27 | 28.16 | 28.20 | 10,319 | +0.02(+0.07%) |
Dec 06, 2023 | 28.54 | 28.54 | 28.17 | 28.18 | 20,194 | -0.12(-0.42%) |
Dec 05, 2023 | 28.28 | 28.40 | 28.25 | 28.30 | 16,508 | -0.23(-0.81%) |
Dec 04, 2023 | 28.66 | 28.73 | 28.52 | 28.53 | 17,165 | +0.17(+0.60%) |
Dec 01, 2023 | 28.18 | 28.43 | 28.02 | 28.36 | 12,757 | -1.14(-3.86%) |
Nov 30, 2023 | 29.45 | 29.74 | 29.42 | 29.50 | 13,303 | +0.12(+0.41%) |
Nov 29, 2023 | 29.35 | 29.52 | 29.28 | 29.38 | 32,610 | +0.00(+0.00%) |
Nov 28, 2023 | 29.45 | 29.51 | 29.36 | 29.38 | 55,676 | +0.09(+0.31%) |
Nov 27, 2023 | 29.30 | 29.31 | 29.22 | 29.29 | 32,522 | +0.18(+0.62%) |
Nov 24, 2023 | 29.03 | 29.18 | 29.03 | 29.11 | 6,979 | +0.34(+1.18%) |
Nov 22, 2023 | 28.73 | 28.84 | 28.67 | 28.77 | 14,100 | +0.06(+0.21%) |
Nov 21, 2023 | 28.73 | 28.81 | 28.70 | 28.71 | 30,631 | +0.09(+0.31%) |
Nov 20, 2023 | 28.35 | 28.62 | 28.35 | 28.62 | 65,007 | +0.36(+1.27%) |
Nov 17, 2023 | 28.07 | 28.26 | 28.07 | 28.26 | 16,444 | +0.41(+1.46%) |
Nov 16, 2023 | 27.89 | 27.92 | 27.85 | 27.85 | 8,252 | -0.01(-0.03%) |
Nov 15, 2023 | 27.80 | 27.98 | 27.80 | 27.86 | 18,531 | +0.02(+0.05%) |
Nov 14, 2023 | 27.61 | 27.91 | 27.60 | 27.84 | 24,600 | +0.34(+1.25%) |
Nov 13, 2023 | 27.21 | 27.54 | 27.21 | 27.50 | 109,020 | +0.25(+0.91%) |
Nov 10, 2023 | 27.05 | 27.26 | 27.04 | 27.25 | 11,364 | +0.08(+0.31%) |
Nov 09, 2023 | 27.23 | 27.38 | 27.13 | 27.17 | 43,973 | -0.27(-0.98%) |
Nov 08, 2023 | 27.37 | 27.51 | 27.32 | 27.44 | 14,056 | -0.07(-0.25%) |
Nov 07, 2023 | 27.47 | 27.51 | 27.38 | 27.51 | 45,712 | +0.05(+0.18%) |
Nov 06, 2023 | 27.57 | 27.61 | 27.44 | 27.46 | 129,079 | -0.15(-0.54%) |
Nov 03, 2023 | 27.56 | 27.65 | 27.37 | 27.61 | 63,450 | -0.18(-0.65%) |
Nov 02, 2023 | 27.82 | 27.82 | 27.58 | 27.79 | 23,152 | +0.05(+0.18%) |
Nov 01, 2023 | 27.63 | 27.84 | 27.60 | 27.74 | 18,258 | +0.53(+1.95%) |
Oct 31, 2023 | 27.25 | 27.30 | 27.07 | 27.21 | 100,435 | -0.05(-0.20%) |
Oct 30, 2023 | 27.18 | 27.33 | 27.13 | 27.27 | 17,130 | +0.39(+1.47%) |
Oct 27, 2023 | 27.07 | 27.07 | 26.80 | 26.87 | 21,930 | -0.15(-0.56%) |
Oct 26, 2023 | 27.18 | 27.34 | 27.00 | 27.02 | 19,852 | -0.12(-0.44%) |
Oct 25, 2023 | 27.09 | 27.31 | 27.09 | 27.14 | 30,026 | +0.06(+0.22%) |
Oct 24, 2023 | 26.79 | 27.08 | 26.79 | 27.08 | 31,199 | +0.38(+1.44%) |
Oct 23, 2023 | 26.63 | 26.81 | 26.54 | 26.70 | 34,805 | -0.09(-0.32%) |
Oct 20, 2023 | 26.86 | 26.89 | 26.71 | 26.78 | 15,990 | -0.61(-2.23%) |
Oct 19, 2023 | 27.27 | 27.50 | 27.25 | 27.39 | 19,910 | +0.15(+0.55%) |
Oct 18, 2023 | 27.44 | 27.47 | 27.20 | 27.24 | 92,883 | -0.04(-0.15%) |
Oct 17, 2023 | 27.13 | 27.39 | 27.13 | 27.28 | 28,402 | +0.23(+0.85%) |
Oct 16, 2023 | 27.00 | 27.05 | 26.93 | 27.05 | 14,926 | -0.07(-0.26%) |
Oct 13, 2023 | 27.20 | 27.20 | 26.83 | 27.12 | 19,855 | +0.44(+1.65%) |
Oct 12, 2023 | 26.85 | 26.87 | 26.68 | 26.68 | 15,530 | -0.21(-0.80%) |
Oct 11, 2023 | 26.96 | 27.00 | 26.79 | 26.89 | 26,523 | +0.34(+1.28%) |
Oct 10, 2023 | 26.53 | 26.62 | 26.46 | 26.55 | 29,028 | +0.46(+1.78%) |
Oct 09, 2023 | 26.01 | 26.19 | 25.94 | 26.09 | 37,557 | +0.38(+1.48%) |
Oct 06, 2023 | 25.74 | 25.97 | 25.51 | 25.71 | 633,998 | +0.40(+1.58%) |
Oct 05, 2023 | 25.21 | 25.36 | 25.18 | 25.31 | 322,263 | +0.14(+0.56%) |
Oct 04, 2023 | 25.30 | 25.30 | 24.92 | 25.17 | 68,096 | +0.12(+0.48%) |
Oct 03, 2023 | 25.05 | 25.13 | 24.94 | 25.05 | 54,292 | -0.22(-0.89%) |