Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.82 | 29.01 | 28.82 | 28.88 | 265,878 | +0.00(+0.00%) |
Dec 28, 2023 | 28.89 | 29.04 | 28.88 | 28.88 | 264,634 | +0.22(+0.77%) |
Dec 27, 2023 | 28.64 | 28.70 | 28.60 | 28.66 | 185,576 | +0.19(+0.67%) |
Dec 26, 2023 | 28.43 | 28.53 | 28.41 | 28.47 | 140,454 | +0.23(+0.81%) |
Dec 22, 2023 | 28.13 | 28.29 | 28.09 | 28.24 | 252,271 | -0.05(-0.16%) |
Dec 21, 2023 | 28.13 | 28.30 | 28.11 | 28.29 | 239,820 | +0.55(+1.97%) |
Dec 20, 2023 | 28.06 | 28.15 | 27.73 | 27.74 | 332,270 | -0.56(-1.97%) |
Dec 19, 2023 | 28.07 | 28.32 | 28.07 | 28.29 | 690,785 | +0.23(+0.81%) |
Dec 18, 2023 | 28.03 | 28.07 | 27.93 | 28.07 | 218,411 | +0.01(+0.04%) |
Dec 15, 2023 | 28.20 | 28.27 | 28.05 | 28.06 | 194,659 | -0.21(-0.74%) |
Dec 14, 2023 | 27.97 | 28.31 | 27.97 | 28.27 | 521,962 | +0.44(+1.57%) |
Dec 13, 2023 | 27.35 | 27.83 | 27.25 | 27.83 | 297,197 | +0.31(+1.12%) |
Dec 12, 2023 | 27.43 | 27.54 | 27.31 | 27.52 | 213,331 | -0.02(-0.07%) |
Dec 11, 2023 | 27.37 | 27.57 | 27.37 | 27.54 | 503,124 | +0.15(+0.54%) |
Dec 08, 2023 | 27.31 | 27.48 | 27.30 | 27.39 | 340,931 | -0.08(-0.29%) |
Dec 07, 2023 | 27.44 | 27.47 | 27.35 | 27.47 | 601,157 | +0.16(+0.58%) |
Dec 06, 2023 | 27.45 | 27.52 | 27.31 | 27.31 | 171,689 | -0.02(-0.07%) |
Dec 05, 2023 | 27.24 | 27.36 | 27.20 | 27.33 | 289,114 | -0.12(-0.43%) |
Dec 04, 2023 | 27.54 | 27.58 | 27.40 | 27.45 | 388,193 | -0.31(-1.11%) |
Dec 01, 2023 | 27.46 | 27.78 | 27.42 | 27.76 | 157,122 | +0.14(+0.50%) |
Nov 30, 2023 | 27.59 | 27.64 | 27.44 | 27.62 | 225,987 | +0.04(+0.14%) |
Nov 29, 2023 | 27.66 | 27.74 | 27.56 | 27.58 | 212,059 | -0.13(-0.47%) |
Nov 28, 2023 | 27.58 | 27.76 | 27.57 | 27.71 | 358,018 | +0.28(+1.01%) |
Nov 27, 2023 | 27.44 | 27.48 | 27.38 | 27.43 | 160,146 | -0.09(-0.32%) |
Nov 24, 2023 | 27.47 | 27.56 | 27.47 | 27.52 | 150,853 | +0.00(+0.00%) |
Nov 22, 2023 | 27.55 | 27.63 | 27.46 | 27.52 | 215,111 | -0.09(-0.32%) |
Nov 21, 2023 | 27.66 | 27.77 | 27.56 | 27.61 | 235,975 | -0.16(-0.57%) |
Nov 20, 2023 | 27.56 | 27.81 | 27.53 | 27.77 | 245,119 | +0.32(+1.16%) |
Nov 17, 2023 | 27.40 | 27.51 | 27.39 | 27.45 | 213,552 | +0.02(+0.07%) |
Nov 16, 2023 | 27.31 | 27.51 | 27.30 | 27.43 | 805,913 | -0.18(-0.65%) |
Nov 15, 2023 | 27.61 | 27.77 | 27.58 | 27.61 | 215,200 | +0.11(+0.40%) |
Nov 14, 2023 | 27.15 | 27.50 | 27.15 | 27.50 | 259,671 | +0.70(+2.60%) |
Nov 13, 2023 | 26.72 | 26.87 | 26.66 | 26.80 | 313,060 | -0.02(-0.07%) |
Nov 10, 2023 | 26.65 | 26.84 | 26.59 | 26.82 | 220,932 | +0.22(+0.82%) |
Nov 09, 2023 | 26.83 | 26.93 | 26.59 | 26.61 | 401,974 | -0.28(-1.04%) |
Nov 08, 2023 | 26.90 | 26.99 | 26.82 | 26.88 | 178,750 | -0.14(-0.51%) |
Nov 07, 2023 | 26.90 | 27.05 | 26.81 | 27.02 | 722,583 | -0.07(-0.26%) |
Nov 06, 2023 | 27.19 | 27.20 | 27.03 | 27.09 | 320,085 | +0.25(+0.93%) |
Nov 03, 2023 | 26.60 | 26.89 | 26.60 | 26.84 | 278,798 | +0.52(+1.96%) |
Nov 02, 2023 | 26.20 | 26.37 | 26.18 | 26.33 | 471,199 | +0.46(+1.77%) |
Nov 01, 2023 | 25.60 | 25.90 | 25.57 | 25.87 | 711,541 | +0.23(+0.89%) |
Oct 31, 2023 | 25.59 | 25.65 | 25.45 | 25.64 | 474,651 | -0.16(-0.62%) |
Oct 30, 2023 | 25.85 | 25.94 | 25.71 | 25.80 | 531,460 | +0.34(+1.33%) |
Oct 27, 2023 | 25.63 | 25.73 | 25.43 | 25.46 | 419,842 | +0.02(+0.08%) |
Oct 26, 2023 | 25.37 | 25.53 | 25.36 | 25.44 | 411,398 | -0.16(-0.62%) |
Oct 25, 2023 | 25.71 | 25.79 | 25.56 | 25.60 | 312,946 | -0.43(-1.64%) |
Oct 24, 2023 | 25.77 | 26.06 | 25.77 | 26.03 | 214,661 | +0.37(+1.43%) |
Oct 23, 2023 | 25.46 | 25.76 | 25.38 | 25.66 | 175,984 | -0.02(-0.08%) |
Oct 20, 2023 | 25.77 | 25.92 | 25.68 | 25.68 | 364,496 | -0.28(-1.07%) |
Oct 19, 2023 | 26.04 | 26.19 | 25.96 | 25.96 | 808,017 | -0.12(-0.46%) |
Oct 18, 2023 | 26.13 | 26.26 | 26.05 | 26.08 | 292,399 | -0.42(-1.58%) |
Oct 17, 2023 | 26.35 | 26.64 | 26.35 | 26.50 | 355,431 | -0.12(-0.45%) |
Oct 16, 2023 | 26.44 | 26.68 | 26.42 | 26.62 | 272,705 | +0.13(+0.49%) |
Oct 13, 2023 | 26.52 | 26.66 | 26.41 | 26.49 | 282,321 | -0.05(-0.19%) |
Oct 12, 2023 | 26.93 | 26.93 | 26.47 | 26.54 | 327,916 | -0.38(-1.40%) |
Oct 11, 2023 | 26.92 | 27.03 | 26.79 | 26.91 | 142,553 | +0.18(+0.67%) |
Oct 10, 2023 | 26.46 | 26.75 | 26.33 | 26.73 | 138,284 | +0.39(+1.47%) |
Oct 09, 2023 | 26.10 | 26.35 | 26.06 | 26.35 | 202,745 | -0.10(-0.38%) |
Oct 06, 2023 | 26.03 | 26.52 | 25.98 | 26.45 | 220,304 | +0.39(+1.49%) |
Oct 05, 2023 | 26.02 | 26.08 | 25.88 | 26.06 | 317,580 | +0.06(+0.23%) |
Oct 04, 2023 | 25.98 | 26.05 | 25.89 | 26.00 | 195,471 | -0.03(-0.11%) |
Oct 03, 2023 | 26.14 | 26.26 | 26.01 | 26.03 | 199,949 | -0.38(-1.43%) |