Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.97 | 31.04 | 30.83 | 30.91 | 733,599 | +0.26(+0.85%) |
Dec 28, 2023 | 30.60 | 30.71 | 30.60 | 30.65 | 443,498 | +0.14(+0.46%) |
Dec 27, 2023 | 30.50 | 30.57 | 30.42 | 30.51 | 558,423 | -0.09(-0.29%) |
Dec 26, 2023 | 30.38 | 30.71 | 30.38 | 30.60 | 480,770 | +0.01(+0.03%) |
Dec 22, 2023 | 30.58 | 30.78 | 30.50 | 30.59 | 692,747 | +0.03(+0.10%) |
Dec 21, 2023 | 30.47 | 30.58 | 30.30 | 30.56 | 893,785 | +0.19(+0.63%) |
Dec 20, 2023 | 30.75 | 30.87 | 30.35 | 30.37 | 1,483,327 | +0.18(+0.60%) |
Dec 19, 2023 | 30.14 | 30.38 | 30.14 | 30.19 | 821,991 | +0.38(+1.27%) |
Dec 18, 2023 | 29.94 | 30.10 | 29.77 | 29.81 | 1,191,363 | +0.37(+1.26%) |
Dec 15, 2023 | 29.50 | 29.59 | 29.05 | 29.44 | 2,753,543 | -0.54(-1.80%) |
Dec 14, 2023 | 29.60 | 30.16 | 29.57 | 29.98 | 2,147,385 | -0.64(-2.09%) |
Dec 13, 2023 | 30.28 | 30.68 | 30.15 | 30.62 | 955,679 | +0.11(+0.36%) |
Dec 12, 2023 | 30.45 | 30.57 | 30.27 | 30.51 | 745,514 | -0.34(-1.10%) |
Dec 11, 2023 | 30.70 | 30.90 | 30.69 | 30.85 | 1,399,678 | +0.37(+1.21%) |
Dec 08, 2023 | 30.33 | 30.61 | 30.26 | 30.48 | 1,065,797 | -0.12(-0.39%) |
Dec 07, 2023 | 30.51 | 30.65 | 30.27 | 30.60 | 1,298,866 | -0.18(-0.58%) |
Dec 06, 2023 | 31.03 | 31.16 | 30.77 | 30.78 | 1,020,515 | +0.27(+0.88%) |
Dec 05, 2023 | 30.50 | 30.62 | 30.41 | 30.51 | 740,802 | +0.25(+0.83%) |
Dec 04, 2023 | 30.35 | 30.40 | 30.09 | 30.26 | 1,049,296 | -0.91(-2.92%) |
Dec 01, 2023 | 30.88 | 31.17 | 30.82 | 31.17 | 1,188,767 | +0.51(+1.66%) |
Nov 30, 2023 | 30.74 | 30.77 | 30.56 | 30.66 | 1,287,920 | +0.05(+0.16%) |
Nov 29, 2023 | 30.75 | 30.92 | 30.61 | 30.61 | 1,285,828 | -0.32(-1.03%) |
Nov 28, 2023 | 30.86 | 31.07 | 30.77 | 30.93 | 990,684 | -0.20(-0.64%) |
Nov 27, 2023 | 31.25 | 31.29 | 31.09 | 31.13 | 765,765 | -0.50(-1.58%) |
Nov 24, 2023 | 31.45 | 31.70 | 31.45 | 31.63 | 545,871 | +0.41(+1.31%) |
Nov 22, 2023 | 31.13 | 31.23 | 31.03 | 31.22 | 809,319 | +0.45(+1.46%) |
Nov 21, 2023 | 31.06 | 31.08 | 30.73 | 30.77 | 1,018,265 | -0.81(-2.56%) |
Nov 20, 2023 | 31.57 | 31.66 | 31.27 | 31.58 | 1,060,782 | -0.99(-3.04%) |
Nov 17, 2023 | 32.30 | 32.57 | 32.24 | 32.57 | 1,064,408 | +0.77(+2.42%) |
Nov 16, 2023 | 31.90 | 31.94 | 31.69 | 31.80 | 1,004,466 | +0.12(+0.38%) |
Nov 15, 2023 | 31.83 | 31.88 | 31.64 | 31.68 | 1,150,288 | -0.53(-1.65%) |
Nov 14, 2023 | 31.98 | 32.24 | 31.98 | 32.21 | 1,734,302 | +1.13(+3.64%) |
Nov 13, 2023 | 30.99 | 31.16 | 30.82 | 31.08 | 1,244,450 | -0.50(-1.58%) |
Nov 10, 2023 | 31.35 | 31.61 | 31.14 | 31.58 | 949,484 | +0.66(+2.13%) |
Nov 09, 2023 | 32.02 | 32.05 | 30.91 | 30.92 | 1,967,718 | -0.95(-2.98%) |
Nov 08, 2023 | 32.17 | 32.28 | 31.77 | 31.87 | 1,986,999 | -0.23(-0.72%) |
Nov 07, 2023 | 32.19 | 32.27 | 31.95 | 32.10 | 1,261,559 | -0.19(-0.59%) |
Nov 06, 2023 | 32.51 | 32.52 | 32.20 | 32.29 | 913,474 | +0.08(+0.25%) |
Nov 03, 2023 | 32.01 | 32.33 | 32.01 | 32.21 | 1,169,083 | +0.37(+1.16%) |
Nov 02, 2023 | 31.58 | 31.88 | 31.48 | 31.84 | 1,359,324 | +0.47(+1.50%) |
Nov 01, 2023 | 31.13 | 31.39 | 31.05 | 31.37 | 1,418,055 | +0.62(+2.02%) |
Oct 31, 2023 | 30.34 | 30.75 | 30.34 | 30.75 | 1,428,452 | +0.15(+0.49%) |
Oct 30, 2023 | 30.72 | 30.84 | 30.40 | 30.60 | 1,283,479 | -0.78(-2.49%) |
Oct 27, 2023 | 31.78 | 31.78 | 31.31 | 31.38 | 858,414 | -0.20(-0.63%) |
Oct 26, 2023 | 31.99 | 32.06 | 31.57 | 31.58 | 915,095 | -0.72(-2.23%) |
Oct 25, 2023 | 32.38 | 32.59 | 32.26 | 32.30 | 1,065,101 | +0.07(+0.22%) |
Oct 24, 2023 | 32.19 | 32.33 | 32.11 | 32.23 | 980,106 | +0.04(+0.12%) |
Oct 23, 2023 | 32.15 | 32.42 | 31.98 | 32.19 | 1,156,683 | -0.24(-0.74%) |
Oct 20, 2023 | 32.58 | 32.73 | 32.39 | 32.43 | 962,173 | -0.13(-0.40%) |
Oct 19, 2023 | 33.07 | 33.12 | 32.50 | 32.56 | 1,404,560 | -0.51(-1.54%) |
Oct 18, 2023 | 33.56 | 33.58 | 33.00 | 33.07 | 1,086,066 | -0.70(-2.07%) |
Oct 17, 2023 | 33.49 | 33.96 | 33.49 | 33.77 | 757,361 | +0.06(+0.18%) |
Oct 16, 2023 | 33.44 | 33.81 | 33.20 | 33.71 | 673,993 | +0.37(+1.11%) |
Oct 13, 2023 | 33.72 | 33.80 | 33.24 | 33.34 | 708,483 | -0.75(-2.20%) |
Oct 12, 2023 | 34.18 | 34.40 | 33.83 | 34.09 | 1,000,434 | +0.28(+0.83%) |
Oct 11, 2023 | 33.72 | 33.95 | 33.66 | 33.81 | 664,728 | +0.26(+0.77%) |
Oct 10, 2023 | 33.39 | 33.66 | 33.38 | 33.55 | 837,209 | +0.65(+1.98%) |
Oct 09, 2023 | 32.62 | 32.99 | 32.51 | 32.90 | 628,449 | +0.13(+0.40%) |
Oct 06, 2023 | 32.43 | 32.92 | 32.26 | 32.77 | 1,341,268 | +0.50(+1.55%) |
Oct 05, 2023 | 32.38 | 32.52 | 32.08 | 32.27 | 844,762 | +0.44(+1.38%) |
Oct 04, 2023 | 31.60 | 31.83 | 31.40 | 31.83 | 1,948,314 | -0.85(-2.60%) |
Oct 03, 2023 | 32.68 | 32.91 | 32.52 | 32.68 | 1,233,712 | -0.90(-2.68%) |