Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.77 | 30.02 | 29.57 | 29.57 | 394,617 | -0.30(-1.00%) |
Dec 28, 2023 | 29.65 | 29.92 | 29.61 | 29.87 | 273,381 | +0.02(+0.07%) |
Dec 27, 2023 | 30.00 | 30.32 | 29.83 | 29.85 | 411,730 | -0.09(-0.30%) |
Dec 26, 2023 | 29.63 | 29.98 | 29.38 | 29.94 | 252,103 | +0.50(+1.70%) |
Dec 22, 2023 | 29.40 | 29.61 | 29.21 | 29.44 | 348,626 | +0.07(+0.24%) |
Dec 21, 2023 | 29.89 | 29.99 | 29.17 | 29.37 | 366,494 | -0.16(-0.54%) |
Dec 20, 2023 | 29.79 | 30.55 | 29.40 | 29.53 | 688,627 | -0.47(-1.57%) |
Dec 19, 2023 | 29.90 | 30.25 | 29.69 | 30.00 | 738,083 | +0.35(+1.18%) |
Dec 18, 2023 | 29.02 | 29.95 | 28.96 | 29.65 | 920,256 | +0.41(+1.40%) |
Dec 15, 2023 | 28.31 | 29.28 | 27.96 | 29.24 | 2,616,792 | +1.06(+3.76%) |
Dec 14, 2023 | 27.76 | 28.35 | 27.66 | 28.18 | 846,272 | +0.93(+3.41%) |
Dec 13, 2023 | 26.19 | 27.43 | 26.05 | 27.25 | 597,365 | +1.11(+4.25%) |
Dec 12, 2023 | 26.80 | 26.80 | 26.07 | 26.14 | 469,593 | -0.71(-2.64%) |
Dec 11, 2023 | 27.00 | 27.22 | 26.62 | 26.85 | 567,805 | -0.17(-0.63%) |
Dec 08, 2023 | 27.59 | 27.84 | 26.92 | 27.02 | 576,716 | -0.71(-2.56%) |
Dec 07, 2023 | 27.59 | 28.03 | 27.39 | 27.73 | 502,570 | +0.07(+0.25%) |
Dec 06, 2023 | 27.65 | 28.04 | 27.44 | 27.66 | 512,067 | +0.04(+0.14%) |
Dec 05, 2023 | 28.40 | 28.52 | 27.61 | 27.62 | 682,355 | -0.95(-3.33%) |
Dec 04, 2023 | 28.52 | 29.34 | 28.29 | 28.57 | 610,417 | +0.05(+0.18%) |
Dec 01, 2023 | 27.63 | 28.56 | 27.11 | 28.52 | 650,522 | +0.31(+1.10%) |
Nov 30, 2023 | 27.97 | 28.25 | 27.64 | 28.21 | 511,783 | +0.32(+1.15%) |
Nov 29, 2023 | 27.95 | 28.40 | 27.61 | 27.89 | 528,482 | +0.24(+0.87%) |
Nov 28, 2023 | 28.16 | 28.46 | 27.48 | 27.65 | 635,813 | -0.52(-1.85%) |
Nov 27, 2023 | 26.80 | 28.31 | 26.66 | 28.17 | 1,369,202 | +1.41(+5.27%) |
Nov 24, 2023 | 26.45 | 27.20 | 26.32 | 26.76 | 984,285 | +1.01(+3.92%) |
Nov 22, 2023 | 25.84 | 26.09 | 25.57 | 25.75 | 559,496 | -0.03(-0.12%) |
Nov 21, 2023 | 26.04 | 26.04 | 25.70 | 25.78 | 821,926 | -0.21(-0.81%) |
Nov 20, 2023 | 25.75 | 26.04 | 25.58 | 25.99 | 657,579 | +0.27(+1.05%) |
Nov 17, 2023 | 25.81 | 25.92 | 25.52 | 25.72 | 399,453 | +0.21(+0.82%) |
Nov 16, 2023 | 26.02 | 26.14 | 25.25 | 25.51 | 287,339 | -0.64(-2.45%) |
Nov 15, 2023 | 25.92 | 26.73 | 25.86 | 26.15 | 622,342 | +0.12(+0.46%) |
Nov 14, 2023 | 25.25 | 26.25 | 25.18 | 26.03 | 685,346 | +1.53(+6.24%) |
Nov 13, 2023 | 24.55 | 24.66 | 24.30 | 24.50 | 410,799 | -0.29(-1.17%) |
Nov 10, 2023 | 24.48 | 24.93 | 24.31 | 24.79 | 857,155 | +0.31(+1.27%) |
Nov 09, 2023 | 25.27 | 25.34 | 24.46 | 24.48 | 632,808 | -0.71(-2.82%) |
Nov 08, 2023 | 26.26 | 26.34 | 25.00 | 25.19 | 898,541 | -0.99(-3.78%) |
Nov 07, 2023 | 26.43 | 26.43 | 25.82 | 26.18 | 644,483 | -0.28(-1.06%) |
Nov 06, 2023 | 26.68 | 26.87 | 26.00 | 26.46 | 732,246 | -0.32(-1.19%) |
Nov 03, 2023 | 26.29 | 26.96 | 25.92 | 26.78 | 869,417 | +0.88(+3.40%) |
Nov 02, 2023 | 25.53 | 26.90 | 25.50 | 25.90 | 1,199,020 | +0.40(+1.57%) |
Nov 01, 2023 | 25.25 | 25.50 | 24.93 | 25.50 | 1,214,880 | +0.38(+1.51%) |
Oct 31, 2023 | 24.58 | 25.39 | 24.51 | 25.12 | 777,554 | +0.62(+2.53%) |
Oct 30, 2023 | 24.83 | 24.97 | 24.30 | 24.50 | 451,714 | -0.25(-1.01%) |
Oct 27, 2023 | 25.22 | 25.43 | 24.67 | 24.75 | 747,400 | -0.44(-1.75%) |
Oct 26, 2023 | 24.58 | 25.35 | 24.30 | 25.19 | 1,128,713 | +0.79(+3.24%) |
Oct 25, 2023 | 23.67 | 24.58 | 23.33 | 24.40 | 519,012 | +0.54(+2.26%) |
Oct 24, 2023 | 23.91 | 24.01 | 23.49 | 23.86 | 778,211 | -0.04(-0.17%) |
Oct 23, 2023 | 24.25 | 24.44 | 23.89 | 23.90 | 1,079,571 | -0.37(-1.52%) |
Oct 20, 2023 | 24.48 | 24.71 | 24.24 | 24.27 | 1,063,367 | -0.18(-0.74%) |
Oct 19, 2023 | 24.60 | 25.20 | 24.24 | 24.45 | 2,154,506 | -0.16(-0.65%) |
Oct 18, 2023 | 24.56 | 25.03 | 23.92 | 24.61 | 1,626,426 | -0.26(-1.05%) |
Oct 17, 2023 | 24.80 | 25.45 | 24.38 | 24.87 | 1,908,326 | -0.15(-0.60%) |
Oct 16, 2023 | 26.22 | 28.44 | 24.51 | 25.02 | 6,875,825 | -7.78(-23.72%) |
Oct 13, 2023 | 31.84 | 33.13 | 31.49 | 32.80 | 929,939 | +1.03(+3.24%) |
Oct 12, 2023 | 32.62 | 32.62 | 31.25 | 31.77 | 513,275 | -0.84(-2.58%) |
Oct 11, 2023 | 32.10 | 32.70 | 32.01 | 32.61 | 481,559 | +0.49(+1.53%) |
Oct 10, 2023 | 31.50 | 32.81 | 31.50 | 32.12 | 670,770 | +0.73(+2.33%) |
Oct 09, 2023 | 30.97 | 31.65 | 30.80 | 31.39 | 495,825 | +0.29(+0.93%) |
Oct 06, 2023 | 30.57 | 31.53 | 30.18 | 31.10 | 606,606 | +0.51(+1.67%) |
Oct 05, 2023 | 30.95 | 31.16 | 30.23 | 30.59 | 672,904 | -0.51(-1.64%) |
Oct 04, 2023 | 31.41 | 31.41 | 30.69 | 31.10 | 364,250 | -0.38(-1.21%) |
Oct 03, 2023 | 32.04 | 32.25 | 30.93 | 31.48 | 509,362 | -0.63(-1.96%) |