Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.44 | 29.58 | 29.44 | 29.58 | 692 | +0.31(+1.06%) |
Dec 28, 2023 | 29.08 | 29.27 | 29.01 | 29.27 | 1,634 | -0.87(-2.89%) |
Dec 26, 2023 | 30.14 | 511 | +0.61(+2.05%) | |||
Dec 22, 2023 | 28.36 | 29.54 | 28.36 | 29.54 | 2,113 | +0.46(+1.56%) |
Dec 21, 2023 | 29.22 | 29.22 | 29.08 | 29.08 | 1,105 | -0.17(-0.58%) |
Dec 20, 2023 | 28.99 | 29.33 | 28.99 | 29.25 | 1,642 | -0.18(-0.61%) |
Dec 19, 2023 | 29.04 | 29.44 | 29.04 | 29.43 | 3,274 | +0.34(+1.17%) |
Dec 18, 2023 | 28.62 | 29.09 | 28.60 | 29.09 | 11,273 | +0.24(+0.83%) |
Dec 15, 2023 | 28.78 | 29.19 | 28.78 | 28.85 | 4,301 | -0.62(-2.10%) |
Dec 14, 2023 | 29.18 | 29.47 | 29.13 | 29.47 | 2,007 | +0.34(+1.17%) |
Dec 13, 2023 | 28.66 | 29.13 | 28.66 | 29.13 | 2,142 | +0.15(+0.52%) |
Dec 12, 2023 | 28.81 | 28.98 | 28.66 | 28.98 | 9,352 | +0.12(+0.42%) |
Dec 11, 2023 | 28.47 | 28.86 | 28.34 | 28.86 | 12,402 | +0.21(+0.75%) |
Dec 08, 2023 | 28.52 | 28.64 | 28.52 | 28.64 | 3,018 | -0.05(-0.16%) |
Dec 07, 2023 | 28.41 | 28.69 | 28.39 | 28.69 | 5,599 | +0.43(+1.52%) |
Dec 06, 2023 | 28.28 | 28.28 | 27.95 | 28.26 | 8,572 | +0.00(+0.00%) |
Dec 05, 2023 | 27.98 | 28.26 | 27.98 | 28.26 | 12,584 | +0.23(+0.82%) |
Dec 04, 2023 | 28.00 | 28.14 | 27.92 | 28.03 | 5,942 | -0.24(-0.85%) |
Dec 01, 2023 | 28.15 | 28.27 | 28.15 | 28.27 | 3,520 | +0.44(+1.58%) |
Nov 30, 2023 | 27.59 | 27.84 | 27.59 | 27.83 | 11,850 | +0.09(+0.32%) |
Nov 29, 2023 | 27.83 | 27.83 | 27.65 | 27.74 | 4,277 | -0.36(-1.28%) |
Nov 28, 2023 | 27.91 | 28.10 | 27.90 | 28.10 | 8,169 | +0.41(+1.48%) |
Nov 27, 2023 | 27.59 | 27.69 | 27.46 | 27.69 | 4,431 | -0.03(-0.11%) |
Nov 24, 2023 | 27.55 | 27.72 | 27.55 | 27.72 | 864 | +0.42(+1.54%) |
Nov 22, 2023 | 27.22 | 27.45 | 27.15 | 27.30 | 4,921 | -0.04(-0.15%) |
Nov 21, 2023 | 27.51 | 27.55 | 27.18 | 27.34 | 10,824 | +0.70(+2.63%) |
Nov 20, 2023 | 26.09 | 26.65 | 26.01 | 26.64 | 12,346 | +0.12(+0.45%) |
Nov 17, 2023 | 26.77 | 26.77 | 26.52 | 26.52 | 1,830 | +0.47(+1.80%) |
Nov 16, 2023 | 25.81 | 26.20 | 25.81 | 26.05 | 3,477 | -0.02(-0.08%) |
Nov 15, 2023 | 25.91 | 26.07 | 25.81 | 26.07 | 4,854 | +0.33(+1.28%) |
Nov 14, 2023 | 25.84 | 25.87 | 25.74 | 25.74 | 6,244 | +0.01(+0.04%) |
Nov 13, 2023 | 25.50 | 25.73 | 25.50 | 25.73 | 2,249 | +0.06(+0.23%) |
Nov 10, 2023 | 25.30 | 25.67 | 25.29 | 25.67 | 15,930 | -0.77(-2.91%) |
Nov 09, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 241 | +0.58(+2.24%) |
Nov 08, 2023 | 26.00 | 26.00 | 25.86 | 25.86 | 2,078 | -0.06(-0.23%) |
Nov 07, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 391 | -0.26(-0.99%) |
Nov 06, 2023 | 26.21 | 26.21 | 25.95 | 26.18 | 9,528 | +0.01(+0.04%) |
Nov 03, 2023 | 26.10 | 26.17 | 26.10 | 26.17 | 5,289 | +0.54(+2.11%) |
Nov 02, 2023 | 25.88 | 26.01 | 25.52 | 25.63 | 15,648 | -0.23(-0.89%) |
Oct 31, 2023 | 25.86 | 96,428 | -0.84(-3.15%) | |||
Oct 30, 2023 | 26.05 | 26.70 | 26.05 | 26.70 | 845 | +1.47(+5.83%) |
Oct 27, 2023 | 25.08 | 25.75 | 25.04 | 25.23 | 1,225 | -0.56(-2.17%) |
Oct 26, 2023 | 26.00 | 26.01 | 25.75 | 25.79 | 3,578 | -0.32(-1.21%) |
Oct 25, 2023 | 25.94 | 26.11 | 25.94 | 26.11 | 3,186 | +0.04(+0.15%) |
Oct 24, 2023 | 26.01 | 26.07 | 26.01 | 26.07 | 1,489 | +0.12(+0.48%) |
Oct 23, 2023 | 25.67 | 25.94 | 25.67 | 25.94 | 1,250 | +0.17(+0.64%) |
Oct 20, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 332 | -0.25(-0.94%) |
Oct 19, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 469 | +0.31(+1.21%) |
Oct 18, 2023 | 25.73 | 26.02 | 25.71 | 25.71 | 899 | -0.05(-0.19%) |
Oct 17, 2023 | 25.80 | 25.80 | 25.76 | 25.76 | 3,546 | -0.15(-0.60%) |
Oct 16, 2023 | 25.61 | 25.91 | 25.76 | 25.91 | 2,058 | +0.21(+0.84%) |
Oct 13, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 452 | -0.20(-0.77%) |
Oct 12, 2023 | 26.11 | 26.46 | 25.84 | 25.90 | 3,526 | -0.36(-1.37%) |
Oct 11, 2023 | 26.52 | 26.52 | 26.26 | 26.26 | 1,331 | -0.04(-0.15%) |
Oct 10, 2023 | 26.19 | 26.46 | 26.19 | 26.30 | 6,799 | +0.51(+1.98%) |
Oct 09, 2023 | 25.39 | 25.79 | 25.39 | 25.79 | 2,162 | -0.33(-1.26%) |
Oct 06, 2023 | 25.99 | 26.12 | 25.99 | 26.12 | 3,788 | -0.43(-1.62%) |
Oct 05, 2023 | 26.94 | 26.94 | 26.55 | 26.55 | 1,188 | +0.25(+0.95%) |
Oct 04, 2023 | 26.36 | 26.36 | 26.30 | 26.30 | 2,427 | +0.27(+1.03%) |
Oct 03, 2023 | 26.12 | 26.16 | 26.03 | 26.03 | 1,678 | -0.38(-1.43%) |