Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.27 | 30.29 | 29.46 | 29.52 | 281,748 | -0.81(-2.68%) |
Dec 28, 2023 | 30.37 | 30.73 | 30.15 | 30.33 | 225,979 | +0.01(+0.03%) |
Dec 27, 2023 | 30.67 | 30.67 | 30.12 | 30.32 | 289,921 | -0.15(-0.49%) |
Dec 26, 2023 | 29.83 | 30.59 | 29.83 | 30.47 | 200,501 | +0.87(+2.95%) |
Dec 22, 2023 | 29.44 | 29.88 | 29.24 | 29.60 | 643,248 | +0.34(+1.15%) |
Dec 21, 2023 | 28.99 | 29.37 | 28.89 | 29.26 | 239,894 | +0.82(+2.90%) |
Dec 20, 2023 | 29.63 | 29.85 | 28.35 | 28.43 | 386,796 | -1.32(-4.44%) |
Dec 19, 2023 | 29.21 | 29.91 | 29.15 | 29.76 | 228,328 | +0.89(+3.10%) |
Dec 18, 2023 | 29.45 | 29.64 | 28.68 | 28.86 | 271,471 | -0.45(-1.52%) |
Dec 15, 2023 | 29.91 | 30.16 | 29.18 | 29.31 | 351,297 | -0.40(-1.36%) |
Dec 14, 2023 | 28.63 | 30.13 | 28.54 | 29.71 | 583,437 | +1.87(+6.70%) |
Dec 13, 2023 | 25.99 | 27.88 | 25.76 | 27.85 | 740,058 | +1.81(+6.93%) |
Dec 12, 2023 | 26.71 | 26.71 | 25.76 | 26.04 | 329,328 | -0.72(-2.69%) |
Dec 11, 2023 | 26.90 | 26.99 | 26.51 | 26.76 | 352,582 | -0.16(-0.59%) |
Dec 08, 2023 | 26.69 | 27.35 | 26.49 | 26.92 | 304,248 | +0.19(+0.70%) |
Dec 07, 2023 | 26.69 | 26.92 | 26.45 | 26.73 | 495,096 | +0.21(+0.78%) |
Dec 06, 2023 | 27.01 | 27.50 | 26.46 | 26.52 | 477,902 | -0.23(-0.85%) |
Dec 05, 2023 | 27.45 | 27.48 | 26.72 | 26.75 | 156,714 | -0.85(-3.08%) |
Dec 04, 2023 | 27.24 | 27.91 | 27.15 | 27.60 | 172,547 | +0.30(+1.08%) |
Dec 01, 2023 | 26.10 | 27.33 | 25.67 | 27.30 | 548,911 | +1.14(+4.38%) |
Nov 30, 2023 | 26.50 | 26.60 | 25.91 | 26.16 | 418,709 | -0.15(-0.56%) |
Nov 29, 2023 | 26.02 | 26.81 | 26.02 | 26.31 | 568,773 | +0.83(+3.25%) |
Nov 28, 2023 | 25.21 | 25.53 | 24.78 | 25.48 | 562,901 | +0.23(+0.90%) |
Nov 27, 2023 | 25.99 | 25.99 | 25.22 | 25.25 | 154,033 | -0.87(-3.32%) |
Nov 24, 2023 | 25.92 | 26.46 | 25.81 | 26.12 | 286,139 | +0.18(+0.68%) |
Nov 22, 2023 | 26.02 | 26.29 | 25.81 | 25.94 | 166,692 | +0.08(+0.31%) |
Nov 21, 2023 | 26.50 | 26.50 | 25.76 | 25.86 | 268,083 | -0.86(-3.21%) |
Nov 20, 2023 | 26.55 | 27.11 | 26.38 | 26.72 | 287,091 | +0.28(+1.04%) |
Nov 17, 2023 | 26.34 | 26.46 | 25.86 | 26.45 | 246,762 | +0.29(+1.09%) |
Nov 16, 2023 | 26.91 | 26.91 | 25.98 | 26.16 | 154,292 | -0.99(-3.63%) |
Nov 15, 2023 | 26.77 | 27.97 | 26.76 | 27.15 | 366,765 | +0.59(+2.23%) |
Nov 14, 2023 | 25.42 | 26.57 | 25.42 | 26.55 | 228,137 | +2.01(+8.20%) |
Nov 13, 2023 | 24.19 | 24.76 | 23.92 | 24.54 | 219,951 | +0.23(+0.93%) |
Nov 10, 2023 | 24.65 | 24.67 | 23.99 | 24.31 | 183,355 | -0.29(-1.16%) |
Nov 09, 2023 | 25.61 | 25.82 | 24.58 | 24.60 | 217,018 | -0.76(-3.00%) |
Nov 08, 2023 | 25.97 | 25.97 | 25.21 | 25.36 | 135,777 | -0.46(-1.80%) |
Nov 07, 2023 | 25.74 | 25.95 | 25.29 | 25.82 | 377,442 | -0.09(-0.34%) |
Nov 06, 2023 | 26.91 | 26.91 | 25.65 | 25.91 | 194,118 | -0.73(-2.74%) |
Nov 03, 2023 | 26.49 | 27.21 | 26.41 | 26.64 | 545,868 | +0.81(+3.13%) |
Nov 02, 2023 | 24.76 | 25.88 | 24.76 | 25.83 | 147,168 | +1.49(+6.12%) |
Nov 01, 2023 | 24.64 | 24.69 | 23.94 | 24.34 | 300,143 | -0.31(-1.24%) |
Oct 31, 2023 | 24.29 | 24.69 | 24.26 | 24.65 | 546,534 | +0.40(+1.67%) |
Oct 30, 2023 | 24.82 | 25.07 | 24.10 | 24.24 | 78,958 | -0.23(-0.93%) |
Oct 27, 2023 | 25.38 | 25.38 | 24.41 | 24.47 | 130,145 | -0.82(-3.24%) |
Oct 26, 2023 | 25.68 | 25.92 | 25.15 | 25.29 | 109,601 | -0.26(-1.00%) |
Oct 25, 2023 | 25.69 | 25.97 | 25.29 | 25.55 | 122,053 | -0.34(-1.30%) |
Oct 24, 2023 | 26.08 | 26.79 | 25.82 | 25.88 | 987,580 | +0.18(+0.69%) |
Oct 23, 2023 | 25.83 | 26.31 | 25.31 | 25.70 | 125,973 | -0.44(-1.70%) |
Oct 20, 2023 | 26.55 | 26.75 | 26.07 | 26.15 | 234,814 | -1.07(-3.92%) |
Oct 19, 2023 | 28.04 | 28.04 | 27.08 | 27.21 | 94,742 | -0.95(-3.36%) |
Oct 18, 2023 | 29.40 | 29.40 | 28.07 | 28.16 | 116,852 | -1.53(-5.15%) |
Oct 17, 2023 | 28.76 | 29.99 | 28.76 | 29.69 | 388,785 | +0.58(+2.00%) |
Oct 16, 2023 | 28.86 | 29.26 | 28.52 | 29.11 | 201,896 | +0.37(+1.27%) |
Oct 13, 2023 | 29.30 | 29.30 | 28.56 | 28.74 | 123,103 | -0.44(-1.52%) |
Oct 12, 2023 | 30.21 | 30.21 | 28.91 | 29.19 | 324,160 | -0.98(-3.24%) |
Oct 11, 2023 | 30.76 | 30.93 | 29.95 | 30.17 | 522,163 | -0.22(-0.71%) |
Oct 10, 2023 | 28.55 | 30.49 | 28.53 | 30.38 | 374,081 | +1.83(+6.39%) |
Oct 09, 2023 | 28.53 | 28.86 | 28.04 | 28.56 | 99,100 | -0.43(-1.50%) |
Oct 06, 2023 | 27.92 | 29.12 | 27.85 | 28.99 | 172,102 | +0.73(+2.58%) |
Oct 05, 2023 | 28.99 | 28.99 | 27.96 | 28.26 | 243,005 | -0.84(-2.88%) |
Oct 04, 2023 | 28.91 | 29.19 | 28.26 | 29.10 | 169,499 | +0.21(+0.72%) |
Oct 03, 2023 | 29.28 | 29.48 | 28.74 | 28.89 | 275,001 | -0.83(-2.79%) |