Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.78 | 31.06 | 30.55 | 30.85 | 682,121 | -0.09(-0.29%) |
Dec 28, 2023 | 30.65 | 30.97 | 30.60 | 30.94 | 720,851 | +0.07(+0.23%) |
Dec 27, 2023 | 30.95 | 31.12 | 30.76 | 30.87 | 567,032 | -0.16(-0.52%) |
Dec 26, 2023 | 30.95 | 31.20 | 30.75 | 31.03 | 576,803 | +0.11(+0.36%) |
Dec 22, 2023 | 30.51 | 31.10 | 30.51 | 30.92 | 768,903 | +0.52(+1.71%) |
Dec 21, 2023 | 30.34 | 30.74 | 30.14 | 30.40 | 653,114 | +0.18(+0.60%) |
Dec 20, 2023 | 30.50 | 30.89 | 30.20 | 30.22 | 860,986 | -0.23(-0.76%) |
Dec 19, 2023 | 30.50 | 30.81 | 30.36 | 30.45 | 884,102 | +0.13(+0.43%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.19 | 30.32 | 765,847 | -0.06(-0.20%) |
Dec 15, 2023 | 31.01 | 31.24 | 30.21 | 30.38 | 2,128,403 | -0.46(-1.49%) |
Dec 14, 2023 | 31.00 | 31.47 | 30.81 | 30.84 | 1,363,628 | +0.23(+0.75%) |
Dec 13, 2023 | 29.23 | 30.63 | 29.11 | 30.61 | 1,718,839 | +1.47(+5.04%) |
Dec 12, 2023 | 29.08 | 29.27 | 28.74 | 29.14 | 598,474 | +0.15(+0.52%) |
Dec 11, 2023 | 29.06 | 29.34 | 28.91 | 28.99 | 732,124 | -0.08(-0.28%) |
Dec 08, 2023 | 29.14 | 29.35 | 28.87 | 29.07 | 434,826 | -0.11(-0.38%) |
Dec 07, 2023 | 29.15 | 29.24 | 28.90 | 29.18 | 986,888 | +0.19(+0.66%) |
Dec 06, 2023 | 28.94 | 29.28 | 28.90 | 28.99 | 1,109,844 | +0.31(+1.08%) |
Dec 05, 2023 | 29.21 | 29.25 | 28.53 | 28.68 | 1,448,638 | -0.55(-1.88%) |
Dec 04, 2023 | 28.78 | 29.30 | 28.74 | 29.23 | 859,702 | +0.36(+1.25%) |
Dec 01, 2023 | 28.32 | 29.02 | 28.07 | 28.87 | 2,264,283 | +0.50(+1.76%) |
Nov 30, 2023 | 28.09 | 28.41 | 28.00 | 28.37 | 1,433,163 | +0.35(+1.25%) |
Nov 29, 2023 | 28.28 | 28.50 | 27.95 | 28.02 | 812,933 | +0.02(+0.07%) |
Nov 28, 2023 | 28.12 | 28.35 | 27.97 | 28.00 | 664,624 | -0.15(-0.53%) |
Nov 27, 2023 | 28.19 | 28.39 | 28.09 | 28.15 | 573,357 | -0.10(-0.35%) |
Nov 24, 2023 | 28.09 | 28.35 | 28.09 | 28.25 | 260,902 | +0.09(+0.32%) |
Nov 22, 2023 | 28.06 | 28.34 | 27.96 | 28.16 | 472,384 | +0.38(+1.37%) |
Nov 21, 2023 | 27.77 | 27.96 | 27.75 | 27.78 | 740,088 | +0.00(+0.00%) |
Nov 20, 2023 | 27.90 | 27.97 | 27.62 | 27.78 | 545,849 | -0.15(-0.54%) |
Nov 17, 2023 | 27.64 | 28.01 | 27.53 | 27.93 | 833,202 | +0.42(+1.53%) |
Nov 16, 2023 | 27.68 | 27.87 | 27.27 | 27.51 | 650,973 | -0.12(-0.43%) |
Nov 15, 2023 | 27.67 | 28.45 | 27.52 | 27.63 | 939,360 | -0.02(-0.07%) |
Nov 14, 2023 | 27.30 | 27.78 | 27.11 | 27.65 | 994,148 | +0.88(+3.29%) |
Nov 13, 2023 | 26.69 | 26.89 | 26.54 | 26.77 | 717,960 | -0.09(-0.34%) |
Nov 10, 2023 | 26.84 | 27.09 | 26.23 | 26.86 | 874,048 | +0.18(+0.67%) |
Nov 09, 2023 | 27.00 | 27.04 | 26.39 | 26.68 | 1,633,969 | -0.26(-0.97%) |
Nov 08, 2023 | 27.00 | 27.09 | 26.73 | 26.94 | 640,249 | +0.06(+0.22%) |
Nov 07, 2023 | 26.63 | 26.99 | 26.43 | 26.88 | 448,782 | +0.30(+1.13%) |
Nov 06, 2023 | 26.65 | 26.74 | 26.28 | 26.58 | 953,023 | -0.08(-0.30%) |
Nov 03, 2023 | 26.90 | 27.06 | 26.61 | 26.66 | 816,141 | +0.20(+0.76%) |
Nov 02, 2023 | 26.28 | 26.51 | 26.15 | 26.46 | 828,271 | +0.54(+2.08%) |
Nov 01, 2023 | 25.85 | 26.11 | 25.40 | 25.92 | 1,014,010 | -0.19(-0.73%) |
Oct 31, 2023 | 26.15 | 26.21 | 25.88 | 26.11 | 1,002,889 | +0.22(+0.85%) |
Oct 30, 2023 | 25.86 | 26.26 | 25.34 | 25.89 | 1,099,877 | +0.25(+0.98%) |
Oct 27, 2023 | 26.39 | 27.10 | 25.54 | 25.64 | 1,775,532 | -0.61(-2.32%) |
Oct 26, 2023 | 26.35 | 27.47 | 25.45 | 26.25 | 2,088,352 | +1.02(+4.04%) |
Oct 25, 2023 | 25.62 | 25.76 | 25.17 | 25.23 | 1,536,463 | -0.61(-2.36%) |
Oct 24, 2023 | 25.73 | 26.16 | 25.43 | 25.84 | 2,450,003 | +0.36(+1.41%) |
Oct 23, 2023 | 26.68 | 26.68 | 25.46 | 25.48 | 1,635,614 | -1.27(-4.75%) |
Oct 20, 2023 | 27.02 | 27.19 | 26.71 | 26.75 | 1,687,969 | -0.20(-0.74%) |
Oct 19, 2023 | 28.80 | 28.80 | 26.90 | 26.95 | 2,467,926 | -1.97(-6.81%) |
Oct 18, 2023 | 29.53 | 29.59 | 28.90 | 28.92 | 1,068,283 | -0.71(-2.40%) |
Oct 17, 2023 | 29.57 | 30.12 | 29.41 | 29.63 | 1,260,922 | +0.19(+0.65%) |
Oct 16, 2023 | 29.37 | 29.74 | 29.26 | 29.44 | 1,168,213 | +0.32(+1.10%) |
Oct 13, 2023 | 29.66 | 29.94 | 28.90 | 29.12 | 2,926,771 | -0.45(-1.52%) |
Oct 12, 2023 | 29.83 | 30.09 | 29.33 | 29.57 | 4,082,705 | -0.15(-0.50%) |
Oct 11, 2023 | 29.46 | 30.01 | 29.31 | 29.72 | 929,454 | +0.37(+1.26%) |
Oct 10, 2023 | 29.36 | 29.64 | 29.16 | 29.35 | 1,379,676 | +0.13(+0.44%) |
Oct 09, 2023 | 28.35 | 29.35 | 28.33 | 29.22 | 833,042 | +0.78(+2.74%) |
Oct 06, 2023 | 27.56 | 28.53 | 27.46 | 28.44 | 893,797 | +0.77(+2.78%) |
Oct 05, 2023 | 27.61 | 27.80 | 27.30 | 27.67 | 912,633 | +0.00(+0.00%) |
Oct 04, 2023 | 27.61 | 27.88 | 27.40 | 27.67 | 661,549 | +0.16(+0.58%) |
Oct 03, 2023 | 27.95 | 28.05 | 27.47 | 27.51 | 839,434 | -0.52(-1.86%) |