Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.48 | 30.79 | 29.65 | 29.77 | 172,053 | -0.57(-1.89%) |
Dec 28, 2023 | 30.30 | 30.51 | 30.18 | 30.34 | 118,394 | -0.07(-0.23%) |
Dec 27, 2023 | 30.44 | 30.79 | 30.35 | 30.41 | 148,315 | -0.08(-0.26%) |
Dec 26, 2023 | 30.26 | 30.58 | 30.15 | 30.49 | 86,186 | +0.39(+1.28%) |
Dec 22, 2023 | 30.39 | 30.55 | 30.04 | 30.11 | 119,467 | -0.47(-1.55%) |
Dec 21, 2023 | 30.15 | 30.60 | 30.15 | 30.58 | 160,636 | +0.48(+1.61%) |
Dec 20, 2023 | 30.27 | 31.04 | 30.10 | 30.10 | 232,393 | -0.18(-0.59%) |
Dec 19, 2023 | 30.23 | 30.52 | 30.04 | 30.27 | 682,141 | +0.30(+0.99%) |
Dec 18, 2023 | 30.08 | 30.08 | 29.60 | 29.98 | 126,308 | +0.00(+0.00%) |
Dec 15, 2023 | 29.88 | 30.42 | 29.64 | 29.98 | 710,126 | +0.27(+0.90%) |
Dec 14, 2023 | 28.95 | 29.82 | 28.51 | 29.71 | 189,601 | +1.25(+4.41%) |
Dec 13, 2023 | 27.59 | 28.85 | 27.59 | 28.46 | 244,436 | +0.76(+2.75%) |
Dec 12, 2023 | 27.46 | 27.97 | 27.10 | 27.70 | 179,221 | +0.31(+1.12%) |
Dec 11, 2023 | 27.64 | 28.03 | 27.16 | 27.39 | 180,064 | +0.09(+0.33%) |
Dec 08, 2023 | 27.25 | 27.50 | 26.96 | 27.30 | 114,121 | -0.01(-0.04%) |
Dec 07, 2023 | 26.32 | 27.34 | 26.32 | 27.31 | 244,101 | +1.32(+5.06%) |
Dec 06, 2023 | 26.24 | 26.47 | 25.87 | 25.99 | 258,270 | -0.03(-0.11%) |
Dec 05, 2023 | 26.53 | 26.53 | 25.63 | 26.02 | 185,947 | -0.07(-0.26%) |
Dec 04, 2023 | 25.13 | 26.13 | 25.13 | 26.09 | 239,269 | +0.99(+3.95%) |
Dec 01, 2023 | 25.27 | 25.83 | 24.93 | 25.10 | 301,410 | -0.07(-0.27%) |
Nov 30, 2023 | 24.71 | 25.31 | 24.51 | 25.17 | 403,880 | -2.72(-9.77%) |
Nov 29, 2023 | 27.78 | 28.15 | 27.72 | 27.89 | 206,926 | +0.42(+1.54%) |
Nov 28, 2023 | 27.77 | 27.96 | 27.44 | 27.47 | 132,409 | -0.29(-1.04%) |
Nov 27, 2023 | 27.67 | 27.81 | 27.40 | 27.76 | 74,436 | +0.09(+0.31%) |
Nov 24, 2023 | 27.52 | 27.90 | 27.51 | 27.67 | 43,021 | +0.17(+0.63%) |
Nov 22, 2023 | 28.33 | 28.44 | 27.46 | 27.50 | 131,391 | -0.72(-2.56%) |
Nov 21, 2023 | 28.17 | 28.29 | 27.86 | 28.22 | 102,039 | +0.05(+0.17%) |
Nov 20, 2023 | 27.86 | 28.31 | 27.46 | 28.17 | 96,175 | +0.26(+0.93%) |
Nov 17, 2023 | 27.63 | 28.12 | 27.63 | 27.91 | 137,954 | +0.60(+2.18%) |
Nov 16, 2023 | 28.04 | 28.04 | 27.11 | 27.31 | 102,605 | -0.81(-2.87%) |
Nov 15, 2023 | 27.71 | 28.65 | 27.71 | 28.12 | 96,542 | +0.45(+1.63%) |
Nov 14, 2023 | 27.22 | 28.12 | 27.22 | 27.67 | 159,787 | +1.29(+4.89%) |
Nov 13, 2023 | 26.34 | 26.50 | 26.05 | 26.38 | 83,622 | -0.11(-0.40%) |
Nov 10, 2023 | 26.43 | 26.77 | 26.18 | 26.49 | 146,380 | +0.30(+1.14%) |
Nov 09, 2023 | 27.33 | 27.33 | 26.14 | 26.19 | 80,968 | -0.87(-3.20%) |
Nov 08, 2023 | 28.12 | 28.26 | 27.01 | 27.05 | 97,262 | -1.20(-4.26%) |
Nov 07, 2023 | 28.28 | 28.28 | 27.88 | 28.26 | 69,634 | +0.08(+0.27%) |
Nov 06, 2023 | 28.31 | 28.33 | 27.90 | 28.18 | 125,097 | +0.04(+0.14%) |
Nov 03, 2023 | 27.67 | 28.30 | 27.43 | 28.14 | 105,949 | +0.98(+3.61%) |
Nov 02, 2023 | 26.86 | 27.23 | 26.51 | 27.16 | 89,594 | +0.56(+2.10%) |
Nov 01, 2023 | 26.86 | 26.86 | 26.38 | 26.60 | 69,441 | -0.21(-0.79%) |
Oct 31, 2023 | 26.59 | 26.98 | 26.51 | 26.81 | 49,474 | +0.13(+0.50%) |
Oct 30, 2023 | 26.70 | 27.00 | 26.53 | 26.68 | 61,192 | +0.06(+0.22%) |
Oct 27, 2023 | 27.29 | 27.47 | 26.52 | 26.62 | 58,666 | -0.70(-2.57%) |
Oct 26, 2023 | 27.68 | 27.68 | 27.09 | 27.32 | 88,461 | -0.23(-0.84%) |
Oct 25, 2023 | 27.19 | 27.57 | 26.87 | 27.55 | 86,089 | +0.23(+0.85%) |
Oct 24, 2023 | 27.26 | 27.65 | 27.17 | 27.32 | 88,955 | +0.35(+1.28%) |
Oct 23, 2023 | 27.13 | 27.60 | 26.81 | 26.98 | 108,221 | -0.22(-0.81%) |
Oct 20, 2023 | 27.55 | 27.55 | 27.09 | 27.20 | 156,558 | -0.18(-0.67%) |
Oct 19, 2023 | 28.01 | 28.15 | 27.23 | 27.38 | 188,226 | -0.79(-2.80%) |
Oct 18, 2023 | 28.16 | 28.53 | 28.04 | 28.17 | 43,416 | -0.29(-1.01%) |
Oct 17, 2023 | 27.57 | 28.60 | 27.57 | 28.46 | 102,743 | +0.70(+2.53%) |
Oct 16, 2023 | 26.97 | 27.97 | 26.97 | 27.76 | 89,393 | +1.04(+3.89%) |
Oct 13, 2023 | 27.73 | 27.85 | 26.64 | 26.72 | 120,882 | -0.93(-3.38%) |
Oct 12, 2023 | 28.08 | 28.08 | 27.32 | 27.65 | 134,327 | -0.42(-1.51%) |
Oct 11, 2023 | 27.41 | 28.09 | 27.41 | 28.07 | 104,715 | +0.56(+2.03%) |
Oct 10, 2023 | 27.73 | 27.78 | 27.30 | 27.52 | 102,137 | -0.16(-0.59%) |
Oct 09, 2023 | 27.03 | 27.69 | 26.99 | 27.68 | 58,613 | +0.52(+1.91%) |
Oct 06, 2023 | 26.79 | 27.40 | 26.54 | 27.16 | 123,977 | +0.15(+0.57%) |
Oct 05, 2023 | 26.97 | 27.19 | 26.84 | 27.01 | 106,963 | -0.13(-0.50%) |
Oct 04, 2023 | 26.53 | 27.14 | 26.41 | 27.14 | 121,327 | +0.59(+2.21%) |
Oct 03, 2023 | 26.71 | 27.02 | 26.40 | 26.55 | 121,084 | -0.45(-1.67%) |