Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.68 | 29.85 | 29.65 | 29.75 | 62,454 | -0.33(-1.09%) |
Dec 28, 2023 | 29.80 | 30.08 | 29.80 | 30.08 | 113,339 | +0.85(+2.91%) |
Dec 27, 2023 | 29.13 | 29.24 | 28.95 | 29.23 | 53,273 | -0.02(-0.07%) |
Dec 26, 2023 | 29.30 | 29.31 | 29.05 | 29.25 | 53,957 | -0.03(-0.10%) |
Dec 22, 2023 | 29.00 | 29.33 | 28.93 | 29.28 | 81,737 | +0.19(+0.66%) |
Dec 21, 2023 | 29.27 | 29.27 | 28.92 | 29.09 | 135,734 | +0.23(+0.80%) |
Dec 20, 2023 | 29.12 | 29.28 | 28.85 | 28.85 | 95,768 | +0.11(+0.37%) |
Dec 19, 2023 | 28.58 | 28.90 | 28.58 | 28.75 | 104,660 | +0.17(+0.61%) |
Dec 18, 2023 | 28.59 | 28.62 | 28.31 | 28.57 | 497,539 | +0.20(+0.72%) |
Dec 15, 2023 | 28.59 | 28.61 | 28.31 | 28.37 | 175,643 | +0.02(+0.07%) |
Dec 14, 2023 | 28.14 | 28.53 | 28.06 | 28.35 | 147,397 | +0.49(+1.77%) |
Dec 13, 2023 | 27.08 | 27.93 | 27.05 | 27.86 | 125,305 | +0.75(+2.78%) |
Dec 12, 2023 | 27.21 | 27.23 | 27.02 | 27.10 | 133,067 | +0.16(+0.61%) |
Dec 11, 2023 | 26.91 | 27.05 | 26.85 | 26.94 | 166,716 | -0.15(-0.57%) |
Dec 08, 2023 | 27.01 | 27.30 | 27.01 | 27.09 | 99,063 | +0.11(+0.39%) |
Dec 07, 2023 | 26.79 | 27.07 | 26.79 | 26.99 | 140,710 | -0.11(-0.39%) |
Dec 06, 2023 | 27.23 | 27.29 | 27.05 | 27.09 | 109,143 | +0.08(+0.29%) |
Dec 05, 2023 | 26.85 | 27.04 | 26.84 | 27.02 | 76,328 | +0.00(+0.00%) |
Dec 04, 2023 | 27.07 | 27.21 | 26.95 | 27.02 | 97,210 | -0.42(-1.52%) |
Dec 01, 2023 | 26.88 | 27.44 | 26.86 | 27.43 | 88,142 | -0.02(-0.07%) |
Nov 30, 2023 | 27.39 | 27.51 | 27.28 | 27.45 | 67,943 | +0.14(+0.53%) |
Nov 29, 2023 | 27.02 | 27.38 | 27.02 | 27.31 | 84,924 | -0.26(-0.95%) |
Nov 28, 2023 | 27.37 | 27.62 | 27.34 | 27.57 | 120,284 | +0.42(+1.53%) |
Nov 27, 2023 | 27.09 | 27.20 | 27.04 | 27.15 | 89,195 | -0.11(-0.39%) |
Nov 24, 2023 | 27.17 | 27.26 | 27.07 | 27.26 | 42,214 | -0.04(-0.14%) |
Nov 22, 2023 | 27.22 | 27.30 | 27.15 | 27.30 | 60,944 | +0.01(+0.04%) |
Nov 21, 2023 | 27.43 | 27.48 | 27.20 | 27.29 | 101,026 | +0.15(+0.57%) |
Nov 20, 2023 | 27.07 | 27.25 | 27.05 | 27.13 | 96,229 | +0.14(+0.54%) |
Nov 17, 2023 | 26.86 | 27.01 | 26.80 | 26.99 | 102,557 | +0.06(+0.22%) |
Nov 16, 2023 | 26.87 | 27.10 | 26.87 | 26.93 | 132,417 | +0.13(+0.47%) |
Nov 15, 2023 | 26.81 | 26.98 | 26.79 | 26.80 | 91,930 | +0.12(+0.43%) |
Nov 14, 2023 | 26.34 | 26.69 | 26.16 | 26.69 | 190,652 | +1.19(+4.66%) |
Nov 13, 2023 | 25.63 | 25.80 | 25.48 | 25.50 | 216,956 | -0.32(-1.24%) |
Nov 10, 2023 | 25.66 | 25.83 | 25.60 | 25.82 | 99,356 | +0.44(+1.75%) |
Nov 09, 2023 | 25.62 | 25.69 | 25.36 | 25.37 | 124,869 | -0.12(-0.46%) |
Nov 08, 2023 | 25.64 | 25.64 | 25.39 | 25.49 | 119,258 | -0.33(-1.27%) |
Nov 07, 2023 | 25.80 | 25.98 | 25.73 | 25.82 | 89,734 | -0.61(-2.30%) |
Nov 06, 2023 | 26.75 | 26.75 | 26.33 | 26.43 | 134,294 | +0.42(+1.60%) |
Nov 03, 2023 | 25.84 | 26.10 | 25.84 | 26.01 | 113,273 | +0.76(+3.02%) |
Nov 02, 2023 | 24.95 | 25.30 | 24.89 | 25.25 | 259,025 | +0.50(+2.03%) |
Nov 01, 2023 | 24.93 | 24.93 | 24.65 | 24.75 | 311,604 | +0.11(+0.43%) |
Oct 31, 2023 | 24.77 | 24.78 | 24.50 | 24.64 | 219,079 | +0.19(+0.79%) |
Oct 30, 2023 | 24.50 | 24.55 | 24.25 | 24.45 | 127,775 | +0.15(+0.64%) |
Oct 27, 2023 | 24.94 | 24.94 | 24.27 | 24.29 | 125,254 | -0.71(-2.82%) |
Oct 26, 2023 | 24.90 | 25.09 | 24.85 | 25.00 | 100,463 | -0.13(-0.50%) |
Oct 25, 2023 | 25.21 | 25.31 | 25.09 | 25.12 | 89,260 | +0.01(+0.04%) |
Oct 24, 2023 | 25.17 | 25.17 | 24.96 | 25.11 | 89,668 | +0.12(+0.46%) |
Oct 23, 2023 | 24.99 | 25.34 | 24.86 | 25.00 | 102,944 | -0.43(-1.71%) |
Oct 20, 2023 | 25.51 | 25.73 | 25.43 | 25.43 | 120,019 | -0.07(-0.27%) |
Oct 19, 2023 | 25.53 | 25.76 | 25.47 | 25.50 | 86,059 | -0.20(-0.79%) |
Oct 18, 2023 | 25.91 | 25.95 | 25.64 | 25.70 | 130,023 | +0.42(+1.64%) |
Oct 17, 2023 | 25.18 | 25.47 | 25.16 | 25.29 | 135,467 | -0.27(-1.06%) |
Oct 16, 2023 | 25.37 | 25.64 | 25.36 | 25.56 | 85,170 | +0.36(+1.42%) |
Oct 13, 2023 | 25.42 | 25.49 | 25.20 | 25.20 | 98,857 | -0.11(-0.42%) |
Oct 12, 2023 | 25.68 | 25.68 | 25.13 | 25.31 | 175,746 | -0.37(-1.43%) |
Oct 11, 2023 | 25.72 | 25.78 | 25.52 | 25.67 | 104,176 | -0.15(-0.60%) |
Oct 10, 2023 | 25.68 | 25.93 | 25.62 | 25.83 | 84,245 | +0.28(+1.10%) |
Oct 09, 2023 | 25.41 | 25.55 | 25.28 | 25.55 | 80,409 | -0.06(-0.23%) |
Oct 06, 2023 | 25.16 | 25.68 | 25.16 | 25.61 | 140,472 | +0.96(+3.88%) |
Oct 05, 2023 | 24.51 | 24.78 | 24.37 | 24.65 | 148,993 | -0.22(-0.89%) |
Oct 04, 2023 | 24.88 | 25.00 | 24.66 | 24.87 | 187,011 | +0.07(+0.27%) |
Oct 03, 2023 | 25.05 | 25.05 | 24.78 | 24.80 | 182,899 | -0.35(-1.38%) |