Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.73 | 28.83 | 28.64 | 28.70 | 29,725 | -0.06(-0.21%) |
Dec 28, 2023 | 28.88 | 28.96 | 28.75 | 28.76 | 50,674 | -0.06(-0.21%) |
Dec 27, 2023 | 28.87 | 28.96 | 28.82 | 28.82 | 30,587 | -0.01(-0.03%) |
Dec 26, 2023 | 28.76 | 28.87 | 28.57 | 28.83 | 41,631 | +0.05(+0.17%) |
Dec 22, 2023 | 28.83 | 28.85 | 28.66 | 28.78 | 38,530 | -0.08(-0.28%) |
Dec 21, 2023 | 28.86 | 28.89 | 28.74 | 28.86 | 105,012 | +0.20(+0.70%) |
Dec 20, 2023 | 28.82 | 28.89 | 28.66 | 28.66 | 58,164 | +0.08(+0.28%) |
Dec 19, 2023 | 28.53 | 28.68 | 28.53 | 28.58 | 63,617 | -0.01(-0.03%) |
Dec 18, 2023 | 28.53 | 28.71 | 28.46 | 28.59 | 63,784 | +0.10(+0.35%) |
Dec 15, 2023 | 28.50 | 28.65 | 28.41 | 28.49 | 72,884 | +0.03(+0.11%) |
Dec 14, 2023 | 28.59 | 28.70 | 28.45 | 28.46 | 46,432 | -0.11(-0.39%) |
Dec 13, 2023 | 28.62 | 28.62 | 28.20 | 28.57 | 93,470 | -0.36(-1.24%) |
Dec 12, 2023 | 29.11 | 29.13 | 28.86 | 28.93 | 55,950 | -0.27(-0.92%) |
Dec 11, 2023 | 29.10 | 29.26 | 29.09 | 29.20 | 68,281 | -0.13(-0.46%) |
Dec 08, 2023 | 29.29 | 29.45 | 29.23 | 29.33 | 45,882 | +0.18(+0.63%) |
Dec 07, 2023 | 29.03 | 29.24 | 29.02 | 29.15 | 119,153 | +0.33(+1.15%) |
Dec 06, 2023 | 29.06 | 29.06 | 28.82 | 28.82 | 938,267 | -0.41(-1.40%) |
Dec 05, 2023 | 29.13 | 29.24 | 29.13 | 29.23 | 70,190 | +0.39(+1.35%) |
Dec 04, 2023 | 28.76 | 28.97 | 28.76 | 28.84 | 67,205 | +0.03(+0.10%) |
Dec 01, 2023 | 28.68 | 28.85 | 28.58 | 28.81 | 44,461 | -0.15(-0.52%) |
Nov 30, 2023 | 28.76 | 28.98 | 28.56 | 28.96 | 79,715 | +0.06(+0.21%) |
Nov 29, 2023 | 28.92 | 28.96 | 28.76 | 28.90 | 241,361 | -0.18(-0.62%) |
Nov 28, 2023 | 28.82 | 29.16 | 28.76 | 29.08 | 155,282 | -0.08(-0.27%) |
Nov 27, 2023 | 29.32 | 29.32 | 29.12 | 29.16 | 54,441 | -0.22(-0.75%) |
Nov 24, 2023 | 29.22 | 29.39 | 29.22 | 29.38 | 19,533 | +0.36(+1.24%) |
Nov 22, 2023 | 28.94 | 29.07 | 28.88 | 29.02 | 38,537 | +0.12(+0.42%) |
Nov 21, 2023 | 29.09 | 29.12 | 28.89 | 28.90 | 75,262 | -0.02(-0.07%) |
Nov 20, 2023 | 28.77 | 28.94 | 28.75 | 28.92 | 44,573 | -0.06(-0.21%) |
Nov 17, 2023 | 28.84 | 29.02 | 28.77 | 28.98 | 54,903 | +0.00(+0.00%) |
Nov 16, 2023 | 29.14 | 29.23 | 28.98 | 28.98 | 39,521 | -0.08(-0.28%) |
Nov 15, 2023 | 29.14 | 29.27 | 29.06 | 29.06 | 39,876 | -0.40(-1.36%) |
Nov 14, 2023 | 29.11 | 29.49 | 29.11 | 29.46 | 83,969 | +0.58(+2.01%) |
Nov 13, 2023 | 28.71 | 28.90 | 28.71 | 28.88 | 653,798 | +0.23(+0.80%) |
Nov 10, 2023 | 28.76 | 28.76 | 28.52 | 28.65 | 78,244 | +0.13(+0.46%) |
Nov 09, 2023 | 28.71 | 28.82 | 28.52 | 28.52 | 47,557 | +0.20(+0.71%) |
Nov 08, 2023 | 28.49 | 28.55 | 28.27 | 28.32 | 191,624 | -2.25(-7.36%) |
Nov 07, 2023 | 30.50 | 30.59 | 30.37 | 30.57 | 68,450 | +0.28(+0.92%) |
Nov 06, 2023 | 30.32 | 30.53 | 30.29 | 30.29 | 109,408 | -0.08(-0.26%) |
Nov 03, 2023 | 30.67 | 30.68 | 30.30 | 30.37 | 35,681 | +0.09(+0.30%) |
Nov 02, 2023 | 30.17 | 30.39 | 30.14 | 30.28 | 46,366 | +0.24(+0.80%) |
Nov 01, 2023 | 29.70 | 30.04 | 29.69 | 30.04 | 44,555 | +0.41(+1.38%) |
Oct 31, 2023 | 29.92 | 29.92 | 29.52 | 29.63 | 206,086 | -0.50(-1.66%) |
Oct 30, 2023 | 29.91 | 30.16 | 29.91 | 30.13 | 47,248 | +0.52(+1.76%) |
Oct 27, 2023 | 29.87 | 29.94 | 29.58 | 29.61 | 54,192 | +0.12(+0.41%) |
Oct 26, 2023 | 29.36 | 29.68 | 29.36 | 29.49 | 43,047 | +0.02(+0.07%) |
Oct 25, 2023 | 29.46 | 29.59 | 29.37 | 29.47 | 46,294 | -0.02(-0.07%) |
Oct 24, 2023 | 29.55 | 29.55 | 29.36 | 29.49 | 99,278 | +0.27(+0.92%) |
Oct 23, 2023 | 28.98 | 29.35 | 28.93 | 29.22 | 120,505 | +0.45(+1.56%) |
Oct 20, 2023 | 28.78 | 28.96 | 28.75 | 28.77 | 66,308 | -0.26(-0.90%) |
Oct 19, 2023 | 28.96 | 29.22 | 28.96 | 29.03 | 59,685 | +0.06(+0.21%) |
Oct 18, 2023 | 29.01 | 29.15 | 28.97 | 28.97 | 71,982 | -0.28(-0.96%) |
Oct 17, 2023 | 29.14 | 29.31 | 29.10 | 29.25 | 111,896 | -0.12(-0.41%) |
Oct 16, 2023 | 29.33 | 29.44 | 29.25 | 29.37 | 61,424 | +0.35(+1.21%) |
Oct 13, 2023 | 29.04 | 29.23 | 28.94 | 29.02 | 74,746 | -0.15(-0.51%) |
Oct 12, 2023 | 29.57 | 29.63 | 29.15 | 29.17 | 74,358 | -1.42(-4.64%) |
Oct 11, 2023 | 30.82 | 30.83 | 30.53 | 30.59 | 87,060 | +0.25(+0.82%) |
Oct 10, 2023 | 30.19 | 30.44 | 30.19 | 30.34 | 65,295 | +0.51(+1.71%) |
Oct 09, 2023 | 29.65 | 29.83 | 29.60 | 29.83 | 49,966 | -0.03(-0.10%) |
Oct 06, 2023 | 29.63 | 29.87 | 29.32 | 29.86 | 90,793 | -0.45(-1.48%) |
Oct 05, 2023 | 30.31 | 30.36 | 30.17 | 30.31 | 68,581 | +0.37(+1.24%) |
Oct 04, 2023 | 30.14 | 30.14 | 29.82 | 29.94 | 52,192 | +0.39(+1.32%) |
Oct 03, 2023 | 29.64 | 29.64 | 29.45 | 29.55 | 59,636 | +0.05(+0.17%) |