Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.91 | 31.97 | 31.80 | 31.83 | 7,682 | +0.03(+0.09%) |
Dec 28, 2023 | 31.95 | 32.00 | 31.80 | 31.80 | 5,377 | -0.17(-0.54%) |
Dec 27, 2023 | 31.87 | 32.00 | 31.86 | 31.97 | 4,705 | +0.17(+0.53%) |
Dec 26, 2023 | 31.64 | 31.81 | 31.64 | 31.81 | 6,821 | +0.16(+0.51%) |
Dec 22, 2023 | 31.74 | 31.74 | 31.62 | 31.64 | 1,469 | +0.00(+0.00%) |
Dec 21, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 405 | +0.43(+1.39%) |
Dec 20, 2023 | 31.48 | 31.54 | 31.21 | 31.21 | 4,492 | -0.30(-0.97%) |
Dec 19, 2023 | 31.38 | 31.51 | 31.38 | 31.51 | 5,344 | +0.30(+0.96%) |
Dec 18, 2023 | 31.26 | 31.26 | 31.10 | 31.21 | 9,971 | +0.08(+0.27%) |
Dec 15, 2023 | 31.22 | 31.28 | 31.13 | 31.13 | 5,741 | -0.31(-0.99%) |
Dec 14, 2023 | 31.41 | 31.53 | 31.38 | 31.44 | 6,224 | +0.26(+0.83%) |
Dec 13, 2023 | 30.88 | 31.20 | 30.70 | 31.18 | 4,701 | +0.40(+1.30%) |
Dec 12, 2023 | 30.72 | 30.78 | 30.66 | 30.78 | 4,659 | +0.09(+0.30%) |
Dec 11, 2023 | 30.51 | 30.69 | 30.51 | 30.69 | 3,765 | +0.09(+0.31%) |
Dec 08, 2023 | 30.43 | 30.61 | 30.43 | 30.59 | 1,806 | +0.19(+0.62%) |
Dec 07, 2023 | 30.27 | 30.43 | 30.27 | 30.41 | 7,443 | +0.12(+0.39%) |
Dec 06, 2023 | 30.48 | 30.48 | 30.29 | 30.29 | 918 | -0.03(-0.09%) |
Dec 05, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 157 | -0.06(-0.19%) |
Dec 04, 2023 | 30.25 | 30.37 | 30.25 | 30.37 | 2,638 | -0.10(-0.32%) |
Dec 01, 2023 | 30.18 | 30.47 | 30.18 | 30.47 | 2,929 | +0.30(+1.01%) |
Nov 30, 2023 | 30.18 | 30.19 | 30.14 | 30.17 | 2,670 | -0.04(-0.14%) |
Nov 29, 2023 | 30.14 | 30.26 | 30.14 | 30.21 | 6,580 | +0.16(+0.52%) |
Nov 28, 2023 | 29.96 | 30.13 | 29.96 | 30.05 | 3,184 | -0.07(-0.22%) |
Nov 27, 2023 | 30.19 | 30.19 | 30.07 | 30.12 | 4,843 | -0.08(-0.26%) |
Nov 24, 2023 | 30.10 | 30.20 | 30.10 | 30.19 | 2,071 | +0.28(+0.93%) |
Nov 22, 2023 | 29.93 | 29.93 | 29.85 | 29.91 | 2,601 | +0.08(+0.26%) |
Nov 21, 2023 | 29.85 | 29.88 | 29.82 | 29.84 | 3,443 | -0.01(-0.05%) |
Nov 20, 2023 | 29.73 | 29.88 | 29.73 | 29.85 | 2,153 | +0.03(+0.10%) |
Nov 17, 2023 | 29.75 | 29.82 | 29.73 | 29.82 | 4,779 | +0.33(+1.13%) |
Nov 16, 2023 | 29.49 | 29.58 | 29.46 | 29.49 | 2,508 | -0.09(-0.32%) |
Nov 15, 2023 | 29.63 | 29.70 | 29.58 | 29.58 | 4,819 | +0.00(+0.01%) |
Nov 14, 2023 | 29.27 | 29.61 | 29.27 | 29.58 | 6,204 | +0.78(+2.70%) |
Nov 13, 2023 | 28.68 | 28.80 | 28.68 | 28.80 | 1,497 | +0.05(+0.17%) |
Nov 10, 2023 | 28.67 | 28.75 | 28.47 | 28.75 | 4,369 | -0.03(-0.10%) |
Nov 09, 2023 | 29.06 | 29.08 | 28.75 | 28.78 | 9,179 | -0.01(-0.05%) |
Nov 08, 2023 | 28.83 | 28.83 | 28.72 | 28.79 | 3,019 | +0.23(+0.81%) |
Nov 07, 2023 | 28.58 | 28.58 | 28.56 | 28.56 | 2,846 | -0.04(-0.14%) |
Nov 06, 2023 | 28.66 | 28.71 | 28.59 | 28.60 | 6,805 | -0.10(-0.36%) |
Nov 03, 2023 | 28.76 | 28.78 | 28.67 | 28.71 | 18,129 | +0.16(+0.56%) |
Nov 02, 2023 | 28.53 | 28.55 | 28.40 | 28.55 | 2,726 | +0.56(+2.00%) |
Nov 01, 2023 | 27.83 | 27.99 | 27.76 | 27.99 | 5,603 | +0.17(+0.60%) |
Oct 31, 2023 | 27.81 | 27.84 | 27.73 | 27.82 | 5,654 | +0.04(+0.16%) |
Oct 30, 2023 | 27.73 | 27.78 | 27.65 | 27.77 | 1,730 | +0.51(+1.86%) |
Oct 27, 2023 | 27.59 | 27.59 | 27.27 | 27.27 | 3,660 | -0.45(-1.62%) |
Oct 26, 2023 | 27.87 | 27.87 | 27.65 | 27.72 | 2,191 | -0.11(-0.39%) |
Oct 25, 2023 | 27.93 | 28.03 | 27.83 | 27.83 | 1,568 | -0.15(-0.53%) |
Oct 24, 2023 | 27.97 | 27.97 | 27.96 | 27.97 | 1,949 | +0.15(+0.55%) |
Oct 23, 2023 | 27.96 | 27.96 | 27.82 | 27.82 | 2,468 | +0.11(+0.39%) |
Oct 20, 2023 | 27.84 | 27.87 | 27.71 | 27.71 | 4,599 | -0.20(-0.73%) |
Oct 19, 2023 | 28.12 | 28.12 | 27.92 | 27.92 | 7,448 | -0.21(-0.73%) |
Oct 18, 2023 | 28.36 | 28.36 | 28.12 | 28.12 | 4,026 | -0.41(-1.43%) |
Oct 17, 2023 | 28.52 | 28.65 | 28.48 | 28.53 | 3,053 | -0.03(-0.09%) |
Oct 16, 2023 | 28.47 | 28.56 | 28.47 | 28.56 | 2,092 | +0.19(+0.68%) |
Oct 13, 2023 | 28.57 | 28.57 | 28.36 | 28.37 | 3,176 | -0.25(-0.87%) |
Oct 12, 2023 | 28.95 | 28.95 | 28.57 | 28.61 | 5,545 | -0.32(-1.11%) |
Oct 11, 2023 | 28.93 | 28.94 | 28.79 | 28.93 | 5,915 | +0.17(+0.58%) |
Oct 10, 2023 | 28.70 | 28.90 | 28.70 | 28.77 | 2,685 | +0.33(+1.15%) |
Oct 09, 2023 | 28.20 | 28.44 | 28.20 | 28.44 | 970 | -0.07(-0.23%) |
Oct 06, 2023 | 28.14 | 28.52 | 28.11 | 28.51 | 10,240 | +0.30(+1.08%) |
Oct 05, 2023 | 28.13 | 28.21 | 28.05 | 28.20 | 5,415 | +0.19(+0.68%) |
Oct 04, 2023 | 28.02 | 28.05 | 27.84 | 28.01 | 12,928 | +0.20(+0.72%) |
Oct 03, 2023 | 27.97 | 27.98 | 27.77 | 27.81 | 16,465 | -0.30(-1.06%) |