Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.11 | 31.31 | 31.07 | 31.14 | 14,239 | +0.08(+0.26%) |
Dec 28, 2023 | 31.25 | 31.27 | 31.06 | 31.06 | 18,120 | +0.03(+0.10%) |
Dec 27, 2023 | 30.99 | 31.14 | 30.94 | 31.03 | 48,463 | +0.07(+0.23%) |
Dec 26, 2023 | 30.92 | 31.09 | 30.74 | 30.96 | 21,782 | +0.27(+0.88%) |
Dec 22, 2023 | 30.76 | 30.82 | 30.65 | 30.69 | 41,504 | -0.25(-0.81%) |
Dec 21, 2023 | 30.87 | 31.17 | 30.71 | 30.94 | 29,023 | +0.51(+1.68%) |
Dec 20, 2023 | 30.82 | 30.89 | 30.39 | 30.43 | 47,048 | -0.39(-1.27%) |
Dec 19, 2023 | 30.65 | 30.83 | 30.65 | 30.82 | 23,577 | +0.33(+1.08%) |
Dec 18, 2023 | 30.50 | 30.70 | 30.42 | 30.49 | 48,932 | -0.80(-2.56%) |
Dec 15, 2023 | 31.49 | 31.63 | 31.29 | 31.29 | 24,567 | -0.40(-1.26%) |
Dec 14, 2023 | 31.52 | 31.74 | 31.45 | 31.69 | 20,937 | +0.62(+2.00%) |
Dec 13, 2023 | 30.62 | 31.09 | 30.43 | 31.07 | 18,349 | +0.27(+0.88%) |
Dec 12, 2023 | 30.66 | 30.86 | 30.66 | 30.80 | 16,579 | +0.06(+0.20%) |
Dec 11, 2023 | 30.62 | 30.84 | 30.62 | 30.74 | 48,371 | +0.04(+0.13%) |
Dec 08, 2023 | 30.58 | 31.00 | 30.58 | 30.70 | 50,280 | +0.06(+0.20%) |
Dec 07, 2023 | 30.55 | 30.85 | 30.55 | 30.64 | 37,585 | +0.07(+0.21%) |
Dec 06, 2023 | 30.73 | 30.86 | 30.55 | 30.57 | 20,599 | +0.09(+0.31%) |
Dec 05, 2023 | 30.39 | 30.49 | 30.36 | 30.48 | 34,542 | -0.10(-0.33%) |
Dec 04, 2023 | 30.63 | 30.66 | 30.47 | 30.58 | 20,645 | -0.38(-1.23%) |
Dec 01, 2023 | 30.68 | 30.97 | 30.61 | 30.96 | 32,249 | +0.34(+1.11%) |
Nov 30, 2023 | 30.81 | 30.81 | 30.54 | 30.62 | 12,007 | -0.28(-0.90%) |
Nov 29, 2023 | 30.96 | 31.01 | 30.85 | 30.90 | 9,495 | +0.05(+0.18%) |
Nov 28, 2023 | 30.75 | 30.93 | 30.72 | 30.84 | 13,468 | +0.08(+0.27%) |
Nov 27, 2023 | 30.88 | 30.88 | 30.64 | 30.76 | 30,231 | -0.21(-0.68%) |
Nov 24, 2023 | 30.77 | 30.97 | 30.77 | 30.97 | 11,588 | +0.29(+0.95%) |
Nov 22, 2023 | 30.68 | 30.72 | 30.58 | 30.68 | 38,314 | -0.01(-0.03%) |
Nov 21, 2023 | 30.86 | 30.86 | 30.64 | 30.69 | 16,396 | -0.26(-0.86%) |
Nov 20, 2023 | 30.79 | 31.01 | 30.79 | 30.95 | 15,852 | +0.23(+0.74%) |
Nov 17, 2023 | 30.61 | 30.76 | 30.60 | 30.73 | 8,619 | +0.29(+0.96%) |
Nov 16, 2023 | 30.55 | 30.55 | 30.37 | 30.43 | 12,707 | -0.32(-1.03%) |
Nov 15, 2023 | 30.83 | 30.84 | 30.70 | 30.75 | 29,755 | +0.12(+0.39%) |
Nov 14, 2023 | 30.16 | 30.71 | 30.16 | 30.63 | 26,408 | +1.02(+3.44%) |
Nov 13, 2023 | 29.38 | 29.69 | 29.38 | 29.61 | 21,262 | +0.18(+0.61%) |
Nov 10, 2023 | 29.24 | 29.45 | 29.13 | 29.43 | 24,745 | +0.05(+0.18%) |
Nov 09, 2023 | 29.68 | 29.76 | 29.36 | 29.38 | 37,686 | -0.30(-1.02%) |
Nov 08, 2023 | 29.47 | 29.74 | 29.47 | 29.68 | 21,075 | +0.10(+0.34%) |
Nov 07, 2023 | 29.45 | 29.69 | 29.44 | 29.58 | 24,822 | -0.14(-0.47%) |
Nov 06, 2023 | 29.96 | 29.96 | 29.64 | 29.72 | 20,321 | -0.07(-0.23%) |
Nov 03, 2023 | 29.63 | 29.88 | 29.63 | 29.79 | 12,252 | +0.65(+2.23%) |
Nov 02, 2023 | 29.23 | 29.28 | 28.97 | 29.14 | 18,607 | +0.57(+2.00%) |
Nov 01, 2023 | 28.36 | 28.61 | 28.20 | 28.57 | 27,078 | +0.12(+0.41%) |
Oct 31, 2023 | 28.40 | 28.54 | 28.28 | 28.45 | 20,018 | -0.10(-0.34%) |
Oct 30, 2023 | 28.40 | 28.61 | 28.35 | 28.55 | 14,914 | +0.44(+1.56%) |
Oct 27, 2023 | 28.36 | 28.39 | 28.04 | 28.11 | 13,837 | +0.03(+0.11%) |
Oct 26, 2023 | 28.19 | 28.34 | 27.98 | 28.08 | 42,471 | -0.22(-0.78%) |
Oct 25, 2023 | 28.45 | 28.58 | 28.25 | 28.30 | 26,518 | -0.60(-2.08%) |
Oct 24, 2023 | 28.63 | 28.94 | 28.63 | 28.90 | 14,550 | +0.32(+1.14%) |
Oct 23, 2023 | 28.35 | 28.72 | 28.33 | 28.57 | 15,193 | +0.14(+0.51%) |
Oct 20, 2023 | 28.59 | 28.66 | 28.43 | 28.43 | 111,655 | -0.37(-1.27%) |
Oct 19, 2023 | 28.79 | 29.08 | 28.72 | 28.80 | 31,147 | -0.12(-0.43%) |
Oct 18, 2023 | 29.24 | 29.30 | 28.91 | 28.92 | 17,074 | -0.54(-1.83%) |
Oct 17, 2023 | 29.22 | 29.66 | 29.22 | 29.46 | 8,442 | -0.17(-0.57%) |
Oct 16, 2023 | 29.45 | 29.63 | 29.45 | 29.63 | 22,393 | +0.30(+1.02%) |
Oct 13, 2023 | 29.44 | 29.49 | 29.23 | 29.33 | 10,290 | -0.37(-1.25%) |
Oct 12, 2023 | 29.85 | 29.92 | 29.53 | 29.70 | 13,038 | -0.34(-1.12%) |
Oct 11, 2023 | 30.14 | 30.14 | 29.92 | 30.04 | 9,163 | +0.06(+0.20%) |
Oct 10, 2023 | 29.92 | 30.12 | 29.75 | 29.98 | 12,941 | +0.54(+1.82%) |
Oct 09, 2023 | 29.33 | 29.54 | 29.25 | 29.44 | 13,464 | -0.20(-0.67%) |
Oct 06, 2023 | 29.15 | 29.69 | 29.14 | 29.64 | 11,165 | +0.47(+1.61%) |
Oct 05, 2023 | 29.11 | 29.25 | 29.06 | 29.17 | 18,798 | +0.04(+0.12%) |
Oct 04, 2023 | 29.08 | 29.22 | 29.07 | 29.14 | 16,258 | +0.05(+0.18%) |
Oct 03, 2023 | 29.10 | 29.21 | 28.99 | 29.08 | 16,006 | -0.40(-1.36%) |