Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.85 | 29.22 | 28.85 | 29.22 | 10,016 | +0.02(+0.05%) |
Dec 28, 2023 | 29.33 | 29.45 | 29.14 | 29.20 | 30,360 | -0.27(-0.92%) |
Dec 27, 2023 | 29.38 | 29.48 | 29.37 | 29.47 | 18,117 | -0.02(-0.07%) |
Dec 26, 2023 | 29.15 | 29.49 | 29.15 | 29.49 | 14,546 | +0.25(+0.85%) |
Dec 22, 2023 | 29.37 | 29.38 | 29.19 | 29.24 | 40,127 | -0.16(-0.54%) |
Dec 21, 2023 | 29.45 | 29.61 | 29.22 | 29.40 | 21,745 | +0.15(+0.51%) |
Dec 20, 2023 | 29.44 | 29.53 | 29.22 | 29.25 | 9,303 | -0.34(-1.15%) |
Dec 19, 2023 | 29.70 | 29.74 | 29.50 | 29.59 | 42,362 | -0.36(-1.20%) |
Dec 18, 2023 | 28.76 | 31.76 | 28.76 | 29.95 | 673,665 | +1.45(+5.09%) |
Dec 15, 2023 | 28.39 | 28.58 | 28.28 | 28.50 | 342,846 | -0.09(-0.31%) |
Dec 14, 2023 | 28.50 | 28.71 | 28.40 | 28.59 | 244,311 | +0.63(+2.25%) |
Dec 13, 2023 | 27.43 | 27.96 | 27.31 | 27.96 | 8,817 | +0.88(+3.25%) |
Dec 12, 2023 | 26.82 | 27.09 | 26.82 | 27.08 | 5,645 | -0.21(-0.77%) |
Dec 11, 2023 | 27.36 | 27.38 | 27.21 | 27.29 | 11,526 | -0.25(-0.91%) |
Dec 08, 2023 | 27.60 | 27.61 | 27.40 | 27.54 | 8,559 | -0.12(-0.45%) |
Dec 07, 2023 | 27.55 | 27.70 | 27.43 | 27.66 | 3,967 | +0.21(+0.78%) |
Dec 06, 2023 | 26.99 | 27.56 | 26.94 | 27.45 | 5,233 | +0.43(+1.59%) |
Dec 05, 2023 | 26.86 | 27.02 | 26.83 | 27.02 | 11,411 | -0.19(-0.70%) |
Dec 04, 2023 | 27.31 | 27.32 | 27.07 | 27.21 | 16,199 | -0.54(-1.95%) |
Dec 01, 2023 | 26.82 | 27.76 | 26.82 | 27.75 | 18,545 | +1.51(+5.75%) |
Nov 30, 2023 | 26.38 | 26.41 | 26.20 | 26.24 | 12,768 | -0.38(-1.43%) |
Nov 29, 2023 | 26.42 | 26.65 | 26.42 | 26.62 | 5,212 | -0.12(-0.45%) |
Nov 28, 2023 | 26.40 | 26.88 | 26.33 | 26.74 | 8,129 | +0.17(+0.65%) |
Nov 27, 2023 | 26.51 | 26.58 | 26.51 | 26.57 | 3,374 | -0.05(-0.20%) |
Nov 24, 2023 | 26.46 | 26.62 | 26.40 | 26.62 | 3,020 | +0.90(+3.50%) |
Nov 22, 2023 | 26.08 | 26.08 | 25.66 | 25.72 | 6,649 | -0.49(-1.87%) |
Nov 21, 2023 | 26.39 | 26.39 | 26.21 | 26.21 | 9,841 | -0.19(-0.72%) |
Nov 20, 2023 | 26.20 | 26.45 | 26.20 | 26.40 | 8,342 | +0.25(+0.95%) |
Nov 17, 2023 | 26.10 | 26.18 | 26.09 | 26.15 | 9,759 | -0.18(-0.69%) |
Nov 16, 2023 | 26.55 | 26.55 | 26.28 | 26.34 | 44,739 | +0.05(+0.17%) |
Nov 15, 2023 | 26.09 | 26.32 | 26.09 | 26.29 | 6,338 | +0.21(+0.81%) |
Nov 14, 2023 | 25.63 | 26.13 | 25.63 | 26.08 | 14,492 | +0.89(+3.53%) |
Nov 13, 2023 | 25.11 | 25.22 | 25.11 | 25.19 | 7,239 | -0.11(-0.42%) |
Nov 10, 2023 | 25.18 | 25.30 | 25.10 | 25.30 | 7,586 | +0.05(+0.21%) |
Nov 09, 2023 | 25.54 | 25.54 | 25.23 | 25.24 | 7,796 | +0.09(+0.37%) |
Nov 08, 2023 | 25.27 | 25.27 | 25.07 | 25.15 | 9,516 | +0.00(+0.00%) |
Nov 07, 2023 | 24.83 | 25.26 | 24.83 | 25.15 | 18,446 | +0.09(+0.36%) |
Nov 06, 2023 | 25.13 | 25.30 | 25.06 | 25.06 | 9,542 | -0.48(-1.86%) |
Nov 03, 2023 | 25.66 | 25.69 | 25.34 | 25.54 | 8,745 | +0.34(+1.33%) |
Nov 02, 2023 | 25.45 | 25.45 | 25.15 | 25.20 | 22,904 | +0.02(+0.08%) |
Nov 01, 2023 | 25.24 | 25.27 | 24.98 | 25.18 | 17,387 | -0.02(-0.08%) |
Oct 31, 2023 | 25.08 | 25.24 | 25.05 | 25.20 | 32,558 | +0.14(+0.56%) |
Oct 30, 2023 | 24.55 | 25.11 | 24.55 | 25.06 | 8,210 | +0.37(+1.52%) |
Oct 27, 2023 | 25.15 | 25.15 | 24.62 | 24.69 | 8,204 | -0.88(-3.46%) |
Oct 26, 2023 | 25.88 | 25.91 | 25.49 | 25.57 | 11,300 | -0.06(-0.23%) |
Oct 25, 2023 | 25.60 | 25.82 | 25.60 | 25.63 | 8,628 | -0.59(-2.25%) |
Oct 24, 2023 | 26.00 | 26.24 | 26.00 | 26.22 | 23,197 | +0.22(+0.85%) |
Oct 23, 2023 | 25.65 | 26.17 | 25.62 | 26.00 | 23,072 | +0.65(+2.56%) |
Oct 20, 2023 | 25.57 | 25.57 | 25.28 | 25.35 | 9,507 | +0.40(+1.60%) |
Oct 19, 2023 | 25.02 | 25.29 | 24.95 | 24.95 | 27,069 | +0.36(+1.46%) |
Oct 18, 2023 | 24.71 | 24.82 | 24.55 | 24.59 | 10,001 | -0.63(-2.50%) |
Oct 17, 2023 | 24.99 | 25.39 | 24.99 | 25.22 | 24,055 | +0.12(+0.48%) |
Oct 16, 2023 | 25.26 | 25.40 | 25.02 | 25.10 | 23,869 | -0.51(-1.99%) |
Oct 13, 2023 | 25.78 | 25.79 | 25.45 | 25.61 | 6,609 | -0.22(-0.84%) |
Oct 12, 2023 | 26.01 | 26.04 | 25.75 | 25.83 | 20,207 | -0.62(-2.35%) |
Oct 11, 2023 | 26.53 | 26.54 | 26.29 | 26.45 | 8,593 | -0.19(-0.69%) |
Oct 10, 2023 | 26.51 | 26.77 | 26.51 | 26.64 | 8,680 | +0.39(+1.47%) |
Oct 09, 2023 | 26.09 | 26.30 | 26.08 | 26.25 | 11,224 | -0.34(-1.28%) |
Oct 06, 2023 | 26.12 | 26.63 | 26.07 | 26.59 | 17,408 | +0.65(+2.51%) |
Oct 05, 2023 | 26.15 | 26.15 | 25.75 | 25.94 | 17,284 | -0.49(-1.85%) |
Oct 04, 2023 | 26.23 | 26.43 | 26.10 | 26.43 | 14,234 | +0.05(+0.21%) |
Oct 03, 2023 | 26.37 | 26.44 | 26.21 | 26.38 | 25,378 | -0.09(-0.32%) |