Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.39 | 29.53 | 29.37 | 29.42 | 71,997 | +0.06(+0.20%) |
Dec 28, 2023 | 29.47 | 29.58 | 29.36 | 29.36 | 37,072 | -0.03(-0.10%) |
Dec 27, 2023 | 29.30 | 29.48 | 29.28 | 29.39 | 24,016 | +0.16(+0.55%) |
Dec 26, 2023 | 29.11 | 29.39 | 29.11 | 29.23 | 21,415 | +0.13(+0.45%) |
Dec 22, 2023 | 29.12 | 29.22 | 29.05 | 29.10 | 34,690 | +0.06(+0.21%) |
Dec 21, 2023 | 28.94 | 29.08 | 28.85 | 29.04 | 42,767 | +0.45(+1.57%) |
Dec 20, 2023 | 28.86 | 29.01 | 28.59 | 28.59 | 51,040 | -0.28(-0.97%) |
Dec 19, 2023 | 28.83 | 28.99 | 28.81 | 28.87 | 159,220 | +0.20(+0.70%) |
Dec 18, 2023 | 28.76 | 28.76 | 28.56 | 28.67 | 65,370 | +0.11(+0.39%) |
Dec 15, 2023 | 28.77 | 28.80 | 28.56 | 28.56 | 33,412 | -0.20(-0.70%) |
Dec 14, 2023 | 28.92 | 28.98 | 28.75 | 28.76 | 37,761 | -0.88(-2.95%) |
Dec 13, 2023 | 29.49 | 29.74 | 29.06 | 29.64 | 21,464 | +0.42(+1.42%) |
Dec 12, 2023 | 29.00 | 29.22 | 29.00 | 29.22 | 31,777 | +0.08(+0.26%) |
Dec 11, 2023 | 29.04 | 29.21 | 29.04 | 29.14 | 38,016 | +0.08(+0.29%) |
Dec 08, 2023 | 28.91 | 29.11 | 28.90 | 29.06 | 24,508 | +0.05(+0.17%) |
Dec 07, 2023 | 28.87 | 29.06 | 28.84 | 29.01 | 24,209 | +0.20(+0.68%) |
Dec 06, 2023 | 29.00 | 29.06 | 28.80 | 28.82 | 41,359 | +0.14(+0.47%) |
Dec 05, 2023 | 28.64 | 28.70 | 28.59 | 28.68 | 25,873 | -0.01(-0.03%) |
Dec 04, 2023 | 28.62 | 28.76 | 28.59 | 28.69 | 67,085 | -0.23(-0.81%) |
Dec 01, 2023 | 28.65 | 28.99 | 28.58 | 28.93 | 29,100 | +0.30(+1.03%) |
Nov 30, 2023 | 28.72 | 28.72 | 28.54 | 28.63 | 126,581 | -0.04(-0.14%) |
Nov 29, 2023 | 28.71 | 28.76 | 28.64 | 28.67 | 77,361 | +0.15(+0.53%) |
Nov 28, 2023 | 28.44 | 28.63 | 28.41 | 28.52 | 43,173 | +0.04(+0.14%) |
Nov 27, 2023 | 28.50 | 28.54 | 28.43 | 28.48 | 31,340 | -0.06(-0.21%) |
Nov 24, 2023 | 28.48 | 28.62 | 28.43 | 28.54 | 51,643 | +0.10(+0.35%) |
Nov 22, 2023 | 28.42 | 28.45 | 28.33 | 28.44 | 164,767 | +0.07(+0.25%) |
Nov 21, 2023 | 28.44 | 28.49 | 28.30 | 28.37 | 28,036 | -0.01(-0.04%) |
Nov 20, 2023 | 28.32 | 28.49 | 28.30 | 28.38 | 73,906 | +0.07(+0.25%) |
Nov 17, 2023 | 28.20 | 28.36 | 28.17 | 28.31 | 45,699 | +0.36(+1.29%) |
Nov 16, 2023 | 27.92 | 28.04 | 27.87 | 27.95 | 29,486 | -0.05(-0.18%) |
Nov 15, 2023 | 27.92 | 28.08 | 27.86 | 28.00 | 35,073 | +0.10(+0.36%) |
Nov 14, 2023 | 27.64 | 27.97 | 27.64 | 27.90 | 28,854 | +0.68(+2.50%) |
Nov 13, 2023 | 27.08 | 27.33 | 27.00 | 27.22 | 44,791 | +0.05(+0.18%) |
Nov 10, 2023 | 26.93 | 27.23 | 26.83 | 27.17 | 37,870 | +0.08(+0.30%) |
Nov 09, 2023 | 27.30 | 27.34 | 27.04 | 27.09 | 19,000 | -0.01(-0.04%) |
Nov 08, 2023 | 27.16 | 27.19 | 26.95 | 27.10 | 44,600 | +0.11(+0.41%) |
Nov 07, 2023 | 27.00 | 27.13 | 26.87 | 26.99 | 93,492 | -0.24(-0.88%) |
Nov 06, 2023 | 27.30 | 27.37 | 27.09 | 27.23 | 78,844 | -0.07(-0.26%) |
Nov 03, 2023 | 27.32 | 27.44 | 27.21 | 27.30 | 80,472 | +0.29(+1.07%) |
Nov 02, 2023 | 26.84 | 27.08 | 26.84 | 27.01 | 69,984 | +0.55(+2.08%) |
Nov 01, 2023 | 26.22 | 26.55 | 26.20 | 26.46 | 112,953 | +0.31(+1.19%) |
Oct 31, 2023 | 26.16 | 26.28 | 26.06 | 26.15 | 178,269 | +0.02(+0.08%) |
Oct 30, 2023 | 26.11 | 26.20 | 25.90 | 26.13 | 108,832 | +0.27(+1.04%) |
Oct 27, 2023 | 26.12 | 26.15 | 25.80 | 25.86 | 294,992 | -0.02(-0.08%) |
Oct 26, 2023 | 26.05 | 26.18 | 25.84 | 25.88 | 104,889 | -0.25(-0.96%) |
Oct 25, 2023 | 26.28 | 26.32 | 26.03 | 26.13 | 15,718 | -0.26(-0.99%) |
Oct 24, 2023 | 26.20 | 26.40 | 26.16 | 26.39 | 27,652 | +0.19(+0.73%) |
Oct 23, 2023 | 26.08 | 26.38 | 25.95 | 26.20 | 54,850 | +0.08(+0.31%) |
Oct 20, 2023 | 26.29 | 26.35 | 26.09 | 26.12 | 49,112 | -0.23(-0.87%) |
Oct 19, 2023 | 26.54 | 26.62 | 26.30 | 26.35 | 44,007 | -0.34(-1.27%) |
Oct 18, 2023 | 26.90 | 26.90 | 26.59 | 26.69 | 31,720 | -0.55(-2.02%) |
Oct 17, 2023 | 26.98 | 27.34 | 26.98 | 27.24 | 200,776 | +0.08(+0.29%) |
Oct 16, 2023 | 27.04 | 27.24 | 26.98 | 27.16 | 40,637 | +0.14(+0.52%) |
Oct 13, 2023 | 27.17 | 27.21 | 26.92 | 27.02 | 42,970 | -0.29(-1.06%) |
Oct 12, 2023 | 27.56 | 27.56 | 27.17 | 27.31 | 29,088 | -0.26(-0.94%) |
Oct 11, 2023 | 27.49 | 27.59 | 27.38 | 27.57 | 21,808 | +0.14(+0.51%) |
Oct 10, 2023 | 27.28 | 27.47 | 27.28 | 27.43 | 34,066 | +0.43(+1.59%) |
Oct 09, 2023 | 26.71 | 27.01 | 26.68 | 27.00 | 43,503 | -0.08(-0.30%) |
Oct 06, 2023 | 26.72 | 27.18 | 26.58 | 27.08 | 45,611 | +0.26(+0.97%) |
Oct 05, 2023 | 26.75 | 26.82 | 26.63 | 26.82 | 113,532 | +0.25(+0.94%) |
Oct 04, 2023 | 26.61 | 26.64 | 26.38 | 26.57 | 74,691 | +0.15(+0.57%) |
Oct 03, 2023 | 26.73 | 26.73 | 26.39 | 26.42 | 159,156 | -0.45(-1.67%) |