Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.55 | 29.64 | 29.30 | 29.32 | 1,439,587 | -0.38(-1.29%) |
Dec 28, 2023 | 29.36 | 29.77 | 29.36 | 29.70 | 1,443,116 | +0.26(+0.88%) |
Dec 27, 2023 | 29.20 | 29.58 | 28.98 | 29.44 | 1,574,731 | +0.31(+1.05%) |
Dec 26, 2023 | 29.26 | 29.35 | 29.06 | 29.14 | 1,080,665 | -0.22(-0.75%) |
Dec 22, 2023 | 29.54 | 29.67 | 29.29 | 29.36 | 1,192,673 | -0.02(-0.07%) |
Dec 21, 2023 | 29.55 | 29.63 | 29.09 | 29.38 | 1,452,296 | -0.04(-0.13%) |
Dec 20, 2023 | 29.62 | 29.84 | 29.40 | 29.41 | 1,304,746 | -0.30(-1.00%) |
Dec 19, 2023 | 29.64 | 30.04 | 29.51 | 29.71 | 2,114,163 | +0.06(+0.19%) |
Dec 18, 2023 | 29.55 | 29.78 | 29.29 | 29.65 | 2,613,055 | +0.18(+0.62%) |
Dec 15, 2023 | 29.73 | 30.06 | 29.13 | 29.47 | 5,208,089 | -0.37(-1.25%) |
Dec 14, 2023 | 30.41 | 30.41 | 29.59 | 29.84 | 2,822,442 | -0.06(-0.19%) |
Dec 13, 2023 | 29.60 | 29.96 | 29.28 | 29.90 | 4,432,428 | +0.31(+1.03%) |
Dec 12, 2023 | 29.53 | 29.79 | 29.35 | 29.60 | 1,801,914 | +0.09(+0.29%) |
Dec 11, 2023 | 29.09 | 29.79 | 29.04 | 29.51 | 2,175,193 | +0.33(+1.11%) |
Dec 08, 2023 | 29.08 | 29.28 | 28.86 | 29.18 | 1,615,271 | -0.01(-0.03%) |
Dec 07, 2023 | 29.07 | 29.33 | 28.95 | 29.19 | 2,649,415 | +0.12(+0.43%) |
Dec 06, 2023 | 29.61 | 29.71 | 29.06 | 29.07 | 2,519,133 | -0.57(-1.94%) |
Dec 05, 2023 | 30.14 | 30.14 | 29.54 | 29.64 | 2,586,897 | -0.51(-1.68%) |
Dec 04, 2023 | 30.27 | 30.43 | 29.86 | 30.15 | 3,756,937 | -0.56(-1.84%) |
Dec 01, 2023 | 30.40 | 30.78 | 30.22 | 30.71 | 2,890,671 | +0.35(+1.17%) |
Nov 30, 2023 | 29.90 | 30.43 | 29.80 | 30.36 | 3,028,418 | +0.51(+1.70%) |
Nov 29, 2023 | 30.48 | 30.64 | 29.72 | 29.85 | 3,072,636 | -0.51(-1.67%) |
Nov 28, 2023 | 30.46 | 30.60 | 30.29 | 30.36 | 1,813,555 | -0.22(-0.72%) |
Nov 27, 2023 | 30.59 | 30.76 | 30.48 | 30.58 | 1,921,928 | -0.05(-0.16%) |
Nov 24, 2023 | 30.43 | 30.71 | 30.27 | 30.63 | 586,359 | +0.26(+0.85%) |
Nov 22, 2023 | 30.72 | 30.79 | 30.21 | 30.37 | 930,264 | -0.10(-0.31%) |
Nov 21, 2023 | 30.58 | 30.72 | 30.28 | 30.47 | 1,285,275 | -0.19(-0.62%) |
Nov 20, 2023 | 30.08 | 30.72 | 30.04 | 30.66 | 1,393,526 | +0.42(+1.39%) |
Nov 17, 2023 | 30.51 | 30.59 | 30.12 | 30.24 | 1,297,798 | -0.08(-0.25%) |
Nov 16, 2023 | 30.24 | 30.55 | 30.17 | 30.31 | 1,583,974 | +0.21(+0.70%) |
Nov 15, 2023 | 30.25 | 30.39 | 29.93 | 30.10 | 1,823,316 | -0.13(-0.44%) |
Nov 14, 2023 | 30.53 | 30.85 | 30.21 | 30.24 | 2,133,213 | +0.19(+0.64%) |
Nov 13, 2023 | 30.14 | 30.51 | 29.96 | 30.05 | 1,492,303 | -0.31(-1.01%) |
Nov 10, 2023 | 29.75 | 30.48 | 29.62 | 30.35 | 1,753,860 | +0.80(+2.72%) |
Nov 09, 2023 | 29.54 | 29.91 | 29.41 | 29.55 | 1,832,950 | +0.01(+0.03%) |
Nov 08, 2023 | 29.83 | 29.95 | 29.41 | 29.54 | 2,380,090 | -0.39(-1.31%) |
Nov 07, 2023 | 30.10 | 30.10 | 29.52 | 29.93 | 2,222,269 | -0.24(-0.79%) |
Nov 06, 2023 | 29.83 | 30.21 | 29.38 | 30.17 | 3,540,545 | +0.03(+0.09%) |
Nov 03, 2023 | 32.03 | 32.18 | 29.99 | 30.14 | 5,802,973 | -2.11(-6.55%) |
Nov 02, 2023 | 32.08 | 32.36 | 32.04 | 32.25 | 2,073,859 | +0.47(+1.47%) |
Nov 01, 2023 | 31.74 | 32.03 | 31.35 | 31.79 | 2,887,141 | +0.13(+0.42%) |
Oct 31, 2023 | 31.44 | 31.82 | 31.30 | 31.65 | 2,021,868 | +0.44(+1.41%) |
Oct 30, 2023 | 31.08 | 31.42 | 30.99 | 31.21 | 1,872,424 | +0.34(+1.12%) |
Oct 27, 2023 | 31.53 | 31.60 | 30.65 | 30.87 | 2,020,253 | -0.75(-2.37%) |
Oct 26, 2023 | 31.58 | 31.98 | 31.57 | 31.62 | 2,183,966 | +0.16(+0.51%) |
Oct 25, 2023 | 31.58 | 31.64 | 31.32 | 31.46 | 1,841,875 | -0.15(-0.47%) |
Oct 24, 2023 | 31.39 | 31.93 | 31.39 | 31.61 | 1,751,466 | +0.44(+1.41%) |
Oct 23, 2023 | 30.88 | 31.42 | 30.69 | 31.17 | 1,567,305 | +0.11(+0.36%) |
Oct 20, 2023 | 31.28 | 31.36 | 31.00 | 31.05 | 1,675,013 | -0.26(-0.84%) |
Oct 19, 2023 | 31.84 | 32.07 | 31.26 | 31.32 | 1,813,727 | -0.66(-2.05%) |
Oct 18, 2023 | 32.21 | 32.26 | 31.82 | 31.97 | 1,178,460 | -0.36(-1.10%) |
Oct 17, 2023 | 32.12 | 32.57 | 32.12 | 32.33 | 2,152,849 | +0.09(+0.29%) |
Oct 16, 2023 | 32.04 | 32.45 | 31.85 | 32.24 | 2,213,549 | +0.37(+1.18%) |
Oct 13, 2023 | 31.89 | 32.10 | 31.60 | 31.86 | 2,291,632 | +0.10(+0.32%) |
Oct 12, 2023 | 32.01 | 32.08 | 31.68 | 31.76 | 1,519,193 | -0.39(-1.22%) |
Oct 11, 2023 | 31.79 | 32.19 | 31.74 | 32.15 | 1,501,897 | +0.51(+1.60%) |
Oct 10, 2023 | 31.85 | 32.17 | 31.62 | 31.64 | 2,943,119 | +0.13(+0.42%) |
Oct 09, 2023 | 30.93 | 31.61 | 30.93 | 31.51 | 1,432,105 | +0.44(+1.42%) |
Oct 06, 2023 | 30.83 | 31.37 | 30.68 | 31.07 | 1,661,994 | +0.04(+0.12%) |
Oct 05, 2023 | 30.73 | 31.09 | 30.52 | 31.04 | 2,291,629 | +0.27(+0.88%) |
Oct 04, 2023 | 30.06 | 30.80 | 29.92 | 30.76 | 2,324,099 | +0.76(+2.53%) |
Oct 03, 2023 | 30.27 | 30.38 | 29.73 | 30.01 | 2,168,486 | -0.55(-1.81%) |