Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.72 | 29.81 | 29.30 | 29.34 | 549,647 | -0.23(-0.79%) |
Dec 28, 2023 | 29.99 | 30.13 | 29.56 | 29.57 | 591,990 | -0.56(-1.86%) |
Dec 27, 2023 | 30.64 | 30.68 | 30.13 | 30.14 | 517,080 | -0.46(-1.52%) |
Dec 26, 2023 | 30.83 | 31.04 | 30.50 | 30.60 | 556,697 | +0.19(+0.64%) |
Dec 22, 2023 | 30.78 | 30.96 | 30.37 | 30.41 | 801,961 | +0.04(+0.13%) |
Dec 21, 2023 | 30.70 | 30.87 | 30.09 | 30.37 | 849,075 | -0.28(-0.92%) |
Dec 20, 2023 | 30.79 | 31.27 | 30.45 | 30.65 | 1,153,288 | -0.05(-0.16%) |
Dec 19, 2023 | 30.69 | 31.15 | 30.39 | 30.70 | 1,113,885 | +0.15(+0.48%) |
Dec 18, 2023 | 31.08 | 31.32 | 30.46 | 30.55 | 1,031,108 | +0.10(+0.32%) |
Dec 15, 2023 | 30.89 | 31.18 | 30.15 | 30.46 | 4,115,712 | -0.64(-2.06%) |
Dec 14, 2023 | 30.21 | 31.13 | 30.17 | 31.10 | 1,074,792 | +1.54(+5.21%) |
Dec 13, 2023 | 28.62 | 29.67 | 28.35 | 29.56 | 1,545,452 | +0.92(+3.21%) |
Dec 12, 2023 | 28.98 | 29.07 | 28.29 | 28.64 | 850,263 | -0.68(-2.31%) |
Dec 11, 2023 | 29.32 | 29.66 | 29.14 | 29.31 | 771,705 | +0.17(+0.60%) |
Dec 08, 2023 | 29.58 | 29.82 | 29.06 | 29.14 | 765,800 | -0.15(-0.50%) |
Dec 07, 2023 | 29.43 | 29.81 | 29.17 | 29.28 | 585,433 | +0.07(+0.23%) |
Dec 06, 2023 | 30.05 | 30.31 | 29.18 | 29.22 | 938,051 | -1.10(-3.64%) |
Dec 05, 2023 | 31.24 | 31.47 | 30.30 | 30.32 | 771,518 | -0.86(-2.76%) |
Dec 04, 2023 | 31.04 | 31.49 | 30.74 | 31.18 | 565,456 | -0.11(-0.34%) |
Dec 01, 2023 | 30.72 | 31.67 | 30.72 | 31.29 | 694,305 | +0.52(+1.70%) |
Nov 30, 2023 | 30.91 | 31.61 | 30.56 | 30.77 | 862,887 | +0.04(+0.13%) |
Nov 29, 2023 | 31.57 | 31.79 | 30.63 | 30.73 | 599,379 | -0.53(-1.70%) |
Nov 28, 2023 | 31.46 | 31.62 | 31.11 | 31.26 | 413,481 | -0.08(-0.25%) |
Nov 27, 2023 | 30.69 | 31.40 | 30.44 | 31.34 | 755,948 | +0.41(+1.31%) |
Nov 24, 2023 | 31.04 | 31.46 | 30.93 | 30.93 | 201,663 | +0.02(+0.06%) |
Nov 22, 2023 | 30.02 | 30.99 | 29.78 | 30.91 | 516,738 | +0.30(+0.98%) |
Nov 21, 2023 | 30.59 | 30.85 | 29.97 | 30.61 | 520,736 | -0.22(-0.72%) |
Nov 20, 2023 | 30.56 | 31.07 | 30.56 | 30.83 | 684,184 | +0.46(+1.50%) |
Nov 17, 2023 | 30.41 | 31.07 | 30.29 | 30.38 | 593,407 | +0.32(+1.06%) |
Nov 16, 2023 | 30.78 | 31.12 | 29.60 | 30.06 | 1,005,924 | -1.13(-3.63%) |
Nov 15, 2023 | 30.95 | 31.88 | 30.80 | 31.19 | 1,182,804 | +0.16(+0.53%) |
Nov 14, 2023 | 29.79 | 31.04 | 29.67 | 31.03 | 1,161,769 | +1.45(+4.91%) |
Nov 13, 2023 | 29.32 | 29.89 | 29.11 | 29.57 | 779,283 | +0.27(+0.93%) |
Nov 10, 2023 | 28.70 | 29.35 | 28.48 | 29.30 | 1,028,451 | +1.03(+3.63%) |
Nov 09, 2023 | 28.64 | 28.91 | 28.06 | 28.28 | 1,437,456 | -0.15(-0.54%) |
Nov 08, 2023 | 28.73 | 29.11 | 28.41 | 28.43 | 1,121,824 | -0.30(-1.04%) |
Nov 07, 2023 | 29.03 | 29.36 | 28.21 | 28.73 | 1,320,228 | -0.80(-2.70%) |
Nov 06, 2023 | 29.97 | 30.03 | 29.27 | 29.53 | 1,342,599 | -0.05(-0.18%) |
Nov 03, 2023 | 30.43 | 30.48 | 28.88 | 29.58 | 1,154,505 | -0.81(-2.65%) |
Nov 02, 2023 | 30.75 | 31.11 | 30.15 | 30.39 | 1,251,728 | +0.00(+0.00%) |
Nov 01, 2023 | 29.77 | 30.56 | 29.44 | 30.39 | 1,367,355 | +0.71(+2.38%) |
Oct 31, 2023 | 28.33 | 29.71 | 27.93 | 29.68 | 2,330,881 | +1.20(+4.20%) |
Oct 30, 2023 | 28.40 | 28.89 | 28.15 | 28.49 | 1,087,437 | +0.39(+1.39%) |
Oct 27, 2023 | 28.48 | 28.55 | 27.78 | 28.10 | 895,876 | -0.40(-1.40%) |
Oct 26, 2023 | 28.08 | 28.79 | 27.52 | 28.49 | 755,962 | +0.26(+0.93%) |
Oct 25, 2023 | 28.43 | 28.66 | 28.14 | 28.23 | 579,866 | -0.27(-0.95%) |
Oct 24, 2023 | 29.46 | 29.48 | 28.40 | 28.50 | 991,510 | -0.78(-2.66%) |
Oct 23, 2023 | 29.31 | 29.65 | 28.80 | 29.28 | 988,712 | -0.31(-1.04%) |
Oct 20, 2023 | 29.74 | 30.01 | 29.42 | 29.59 | 821,149 | -0.26(-0.88%) |
Oct 19, 2023 | 30.03 | 30.43 | 29.37 | 29.85 | 929,131 | -0.30(-0.99%) |
Oct 18, 2023 | 29.30 | 30.18 | 29.16 | 30.15 | 535,063 | +0.89(+3.04%) |
Oct 17, 2023 | 28.82 | 29.40 | 28.82 | 29.27 | 583,464 | +0.39(+1.35%) |
Oct 16, 2023 | 28.82 | 29.45 | 28.79 | 28.88 | 777,242 | +0.43(+1.53%) |
Oct 13, 2023 | 29.00 | 29.00 | 28.11 | 28.44 | 808,527 | -0.09(-0.32%) |
Oct 12, 2023 | 29.37 | 29.37 | 28.19 | 28.53 | 687,990 | -0.55(-1.90%) |
Oct 11, 2023 | 28.54 | 29.17 | 28.34 | 29.08 | 614,773 | +0.19(+0.66%) |
Oct 10, 2023 | 28.27 | 29.07 | 28.15 | 28.89 | 992,102 | +0.75(+2.67%) |
Oct 09, 2023 | 28.39 | 28.54 | 27.73 | 28.14 | 1,059,138 | +0.34(+1.21%) |
Oct 06, 2023 | 28.11 | 28.34 | 27.38 | 27.81 | 1,196,773 | -0.07(-0.26%) |
Oct 05, 2023 | 27.40 | 28.09 | 27.24 | 27.88 | 1,372,295 | +0.22(+0.79%) |
Oct 04, 2023 | 28.77 | 28.82 | 27.52 | 27.66 | 1,128,450 | -1.65(-5.63%) |
Oct 03, 2023 | 29.84 | 29.93 | 28.58 | 29.31 | 1,237,550 | -0.96(-3.17%) |