Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.91 | 30.91 | 30.65 | 30.76 | 15,181 | -0.11(-0.35%) |
Dec 28, 2023 | 30.94 | 30.97 | 30.87 | 30.87 | 52,788 | +0.04(+0.13%) |
Dec 27, 2023 | 30.67 | 30.91 | 30.67 | 30.83 | 8,514 | +0.01(+0.03%) |
Dec 26, 2023 | 30.78 | 30.86 | 30.75 | 30.82 | 3,015 | +0.14(+0.46%) |
Dec 22, 2023 | 30.82 | 30.84 | 30.59 | 30.68 | 7,058 | +0.05(+0.17%) |
Dec 21, 2023 | 30.50 | 30.63 | 30.41 | 30.63 | 3,267 | +0.30(+0.98%) |
Dec 20, 2023 | 30.64 | 30.88 | 30.33 | 30.33 | 17,918 | -0.53(-1.71%) |
Dec 19, 2023 | 30.61 | 30.86 | 30.61 | 30.86 | 12,976 | +0.26(+0.86%) |
Dec 18, 2023 | 30.59 | 30.62 | 30.56 | 30.59 | 4,567 | +0.15(+0.50%) |
Dec 15, 2023 | 30.46 | 30.46 | 30.30 | 30.44 | 3,281 | +0.03(+0.09%) |
Dec 14, 2023 | 30.25 | 30.56 | 30.25 | 30.41 | 7,576 | +0.11(+0.37%) |
Dec 13, 2023 | 29.89 | 30.30 | 29.88 | 30.30 | 2,077 | +0.45(+1.52%) |
Dec 12, 2023 | 29.67 | 29.85 | 29.67 | 29.85 | 6,873 | +0.13(+0.42%) |
Dec 11, 2023 | 29.63 | 29.72 | 29.61 | 29.72 | 3,442 | +0.13(+0.45%) |
Dec 08, 2023 | 29.55 | 29.59 | 29.43 | 29.59 | 7,372 | +0.13(+0.45%) |
Dec 07, 2023 | 29.37 | 29.51 | 29.37 | 29.45 | 7,327 | +0.27(+0.91%) |
Dec 06, 2023 | 29.39 | 29.39 | 29.19 | 29.19 | 10,607 | -0.12(-0.43%) |
Dec 05, 2023 | 29.38 | 29.39 | 29.27 | 29.31 | 12,476 | -0.04(-0.14%) |
Dec 04, 2023 | 29.21 | 29.35 | 29.18 | 29.35 | 11,580 | -0.18(-0.62%) |
Dec 01, 2023 | 29.04 | 29.55 | 29.04 | 29.54 | 8,250 | +0.20(+0.67%) |
Nov 30, 2023 | 29.19 | 29.34 | 29.15 | 29.34 | 5,729 | +0.13(+0.45%) |
Nov 29, 2023 | 29.48 | 29.48 | 29.21 | 29.21 | 9,779 | -0.03(-0.09%) |
Nov 28, 2023 | 29.16 | 29.31 | 29.16 | 29.23 | 6,578 | +0.03(+0.09%) |
Nov 27, 2023 | 29.24 | 29.27 | 29.21 | 29.21 | 1,647 | -0.06(-0.19%) |
Nov 24, 2023 | 29.23 | 29.26 | 29.23 | 29.26 | 2,916 | +0.04(+0.15%) |
Nov 22, 2023 | 29.30 | 29.31 | 29.18 | 29.22 | 8,128 | +0.08(+0.27%) |
Nov 21, 2023 | 29.15 | 29.17 | 29.06 | 29.14 | 21,344 | -0.05(-0.18%) |
Nov 20, 2023 | 29.08 | 29.27 | 29.08 | 29.19 | 18,286 | +0.19(+0.66%) |
Nov 17, 2023 | 28.89 | 29.01 | 28.89 | 29.00 | 9,419 | +0.07(+0.25%) |
Nov 16, 2023 | 28.77 | 28.93 | 28.77 | 28.93 | 1,919 | +0.03(+0.10%) |
Nov 15, 2023 | 28.99 | 28.99 | 28.89 | 28.90 | 11,838 | +0.07(+0.24%) |
Nov 14, 2023 | 28.81 | 28.91 | 28.79 | 28.83 | 4,523 | +0.60(+2.11%) |
Nov 13, 2023 | 28.17 | 28.32 | 28.17 | 28.23 | 5,462 | -0.07(-0.24%) |
Nov 10, 2023 | 27.99 | 28.30 | 27.94 | 28.30 | 9,414 | +0.48(+1.71%) |
Nov 09, 2023 | 28.11 | 28.11 | 27.83 | 27.83 | 8,442 | -0.27(-0.95%) |
Nov 08, 2023 | 27.99 | 28.11 | 27.96 | 28.09 | 41,616 | +0.04(+0.14%) |
Nov 07, 2023 | 27.96 | 28.13 | 27.96 | 28.05 | 6,807 | +0.08(+0.29%) |
Nov 06, 2023 | 27.97 | 28.00 | 27.90 | 27.97 | 8,041 | +0.02(+0.08%) |
Nov 03, 2023 | 27.82 | 28.03 | 27.82 | 27.95 | 3,335 | +0.26(+0.94%) |
Nov 02, 2023 | 27.47 | 27.69 | 27.47 | 27.69 | 7,751 | +0.48(+1.78%) |
Nov 01, 2023 | 26.99 | 27.20 | 26.98 | 27.20 | 6,759 | +0.25(+0.94%) |
Oct 31, 2023 | 26.81 | 26.95 | 26.79 | 26.95 | 779 | +0.13(+0.49%) |
Oct 30, 2023 | 26.77 | 26.82 | 26.66 | 26.82 | 6,209 | +0.28(+1.06%) |
Oct 27, 2023 | 26.74 | 26.74 | 26.54 | 26.54 | 3,278 | -0.14(-0.52%) |
Oct 26, 2023 | 26.88 | 26.90 | 26.68 | 26.68 | 15,455 | -0.25(-0.91%) |
Oct 25, 2023 | 27.12 | 27.17 | 26.92 | 26.92 | 11,206 | -0.40(-1.47%) |
Oct 24, 2023 | 27.08 | 27.33 | 27.08 | 27.32 | 7,076 | +0.24(+0.89%) |
Oct 23, 2023 | 27.01 | 27.32 | 27.01 | 27.08 | 3,184 | -0.13(-0.48%) |
Oct 20, 2023 | 27.23 | 27.43 | 27.21 | 27.21 | 3,393 | -0.34(-1.23%) |
Oct 19, 2023 | 27.70 | 27.85 | 27.46 | 27.55 | 7,717 | -0.17(-0.61%) |
Oct 18, 2023 | 27.91 | 27.99 | 27.72 | 27.72 | 13,216 | -0.35(-1.26%) |
Oct 17, 2023 | 28.09 | 28.14 | 28.06 | 28.07 | 5,438 | -0.06(-0.22%) |
Oct 16, 2023 | 28.09 | 28.14 | 28.08 | 28.13 | 4,658 | +0.25(+0.88%) |
Oct 13, 2023 | 27.83 | 27.96 | 27.82 | 27.89 | 5,658 | -0.04(-0.14%) |
Oct 12, 2023 | 28.41 | 28.41 | 27.93 | 27.93 | 12,308 | -0.21(-0.73%) |
Oct 11, 2023 | 28.10 | 28.13 | 27.99 | 28.13 | 5,749 | +0.11(+0.39%) |
Oct 10, 2023 | 28.01 | 28.18 | 28.01 | 28.02 | 5,769 | +0.14(+0.51%) |
Oct 09, 2023 | 27.60 | 27.89 | 27.60 | 27.88 | 5,877 | +0.14(+0.50%) |
Oct 06, 2023 | 27.24 | 27.80 | 27.24 | 27.74 | 4,265 | +0.30(+1.09%) |
Oct 05, 2023 | 27.29 | 27.49 | 27.26 | 27.44 | 11,130 | -0.04(-0.13%) |
Oct 04, 2023 | 27.04 | 27.48 | 27.04 | 27.48 | 11,560 | +0.24(+0.89%) |
Oct 03, 2023 | 27.36 | 27.36 | 27.21 | 27.24 | 7,622 | -0.33(-1.20%) |