Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.31 | 30.34 | 30.15 | 30.17 | 63,234 | +0.03(+0.09%) |
Dec 28, 2023 | 30.08 | 30.37 | 29.96 | 30.15 | 100,380 | +0.16(+0.54%) |
Dec 27, 2023 | 30.28 | 30.28 | 29.88 | 29.98 | 40,835 | -0.08(-0.25%) |
Dec 26, 2023 | 29.99 | 30.28 | 29.79 | 30.06 | 44,995 | +0.25(+0.83%) |
Dec 22, 2023 | 30.33 | 30.33 | 29.77 | 29.81 | 68,715 | -0.25(-0.82%) |
Dec 21, 2023 | 29.81 | 30.32 | 29.71 | 30.06 | 54,454 | +0.24(+0.79%) |
Dec 20, 2023 | 29.66 | 30.04 | 29.57 | 29.82 | 74,270 | +0.33(+1.13%) |
Dec 19, 2023 | 29.25 | 29.68 | 29.25 | 29.49 | 53,278 | +0.22(+0.75%) |
Dec 18, 2023 | 29.66 | 29.79 | 29.25 | 29.27 | 60,142 | -0.14(-0.48%) |
Dec 15, 2023 | 29.66 | 29.66 | 29.01 | 29.42 | 268,034 | +0.07(+0.23%) |
Dec 14, 2023 | 29.14 | 29.88 | 29.12 | 29.35 | 134,187 | +0.60(+2.08%) |
Dec 13, 2023 | 28.83 | 29.05 | 28.58 | 28.75 | 74,464 | +0.19(+0.66%) |
Dec 12, 2023 | 28.72 | 28.77 | 28.34 | 28.56 | 67,296 | -0.08(-0.26%) |
Dec 11, 2023 | 29.13 | 29.13 | 28.49 | 28.64 | 119,696 | +0.20(+0.70%) |
Dec 08, 2023 | 28.53 | 29.01 | 28.30 | 28.44 | 147,648 | +0.15(+0.54%) |
Dec 07, 2023 | 28.06 | 28.58 | 28.06 | 28.29 | 89,481 | +0.11(+0.40%) |
Dec 06, 2023 | 28.68 | 28.71 | 28.04 | 28.17 | 132,624 | -0.12(-0.44%) |
Dec 05, 2023 | 28.03 | 28.84 | 27.97 | 28.30 | 280,209 | +0.90(+3.29%) |
Dec 04, 2023 | 26.97 | 27.49 | 26.97 | 27.40 | 62,226 | -0.02(-0.07%) |
Dec 01, 2023 | 27.76 | 27.93 | 27.27 | 27.42 | 58,104 | -0.20(-0.72%) |
Nov 30, 2023 | 27.49 | 27.81 | 27.35 | 27.61 | 31,176 | +0.19(+0.69%) |
Nov 29, 2023 | 27.49 | 27.66 | 27.23 | 27.43 | 29,370 | -0.04(-0.14%) |
Nov 28, 2023 | 27.14 | 27.56 | 26.92 | 27.46 | 33,751 | +0.41(+1.51%) |
Nov 27, 2023 | 27.40 | 27.58 | 26.93 | 27.06 | 46,269 | -0.36(-1.31%) |
Nov 24, 2023 | 27.21 | 27.56 | 27.15 | 27.42 | 20,553 | +0.26(+0.94%) |
Nov 22, 2023 | 26.54 | 27.16 | 26.45 | 27.16 | 41,005 | +0.41(+1.52%) |
Nov 21, 2023 | 26.96 | 27.01 | 26.58 | 26.75 | 34,323 | -0.29(-1.09%) |
Nov 20, 2023 | 26.95 | 27.29 | 26.82 | 27.05 | 62,654 | +0.16(+0.60%) |
Nov 17, 2023 | 26.84 | 27.22 | 26.68 | 26.88 | 86,493 | +0.07(+0.25%) |
Nov 16, 2023 | 26.95 | 27.18 | 26.54 | 26.82 | 61,886 | -0.34(-1.26%) |
Nov 15, 2023 | 26.99 | 27.51 | 26.83 | 27.16 | 75,020 | +0.09(+0.35%) |
Nov 14, 2023 | 26.77 | 27.10 | 26.64 | 27.06 | 54,612 | +0.48(+1.82%) |
Nov 13, 2023 | 26.55 | 26.92 | 26.54 | 26.58 | 40,241 | -0.14(-0.53%) |
Nov 10, 2023 | 26.50 | 27.39 | 26.35 | 26.72 | 126,491 | +0.21(+0.79%) |
Nov 09, 2023 | 26.49 | 27.46 | 26.20 | 26.52 | 105,118 | +0.45(+1.71%) |
Nov 08, 2023 | 26.37 | 26.58 | 25.98 | 26.07 | 87,006 | -0.30(-1.15%) |
Nov 07, 2023 | 26.26 | 26.67 | 25.75 | 26.37 | 90,993 | -0.03(-0.11%) |
Nov 06, 2023 | 27.02 | 27.03 | 26.26 | 26.40 | 67,332 | -0.52(-1.94%) |
Nov 03, 2023 | 26.74 | 27.21 | 26.31 | 26.92 | 170,470 | -0.20(-0.73%) |
Nov 02, 2023 | 26.50 | 27.21 | 26.30 | 27.12 | 87,744 | +1.00(+3.81%) |
Nov 01, 2023 | 26.45 | 26.61 | 26.12 | 26.13 | 129,847 | -0.32(-1.22%) |
Oct 31, 2023 | 26.58 | 26.65 | 26.31 | 26.45 | 117,714 | -0.28(-1.06%) |
Oct 30, 2023 | 26.97 | 27.32 | 26.36 | 26.73 | 128,282 | -0.24(-0.90%) |
Oct 27, 2023 | 26.81 | 27.16 | 26.54 | 26.97 | 75,975 | +0.09(+0.32%) |
Oct 26, 2023 | 26.79 | 27.06 | 26.49 | 26.89 | 126,890 | +0.13(+0.48%) |
Oct 25, 2023 | 26.70 | 26.79 | 26.36 | 26.76 | 69,180 | +0.15(+0.55%) |
Oct 24, 2023 | 26.24 | 26.69 | 26.24 | 26.61 | 119,516 | -0.17(-0.62%) |
Oct 23, 2023 | 26.70 | 26.78 | 26.34 | 26.78 | 106,453 | +0.20(+0.76%) |
Oct 20, 2023 | 26.84 | 26.84 | 26.27 | 26.58 | 117,324 | +0.16(+0.59%) |
Oct 19, 2023 | 26.77 | 26.77 | 26.36 | 26.42 | 180,332 | -0.14(-0.52%) |
Oct 18, 2023 | 26.80 | 26.80 | 26.46 | 26.56 | 71,834 | +0.06(+0.21%) |
Oct 17, 2023 | 26.70 | 26.94 | 26.43 | 26.50 | 75,622 | -0.06(-0.21%) |
Oct 16, 2023 | 26.95 | 27.06 | 26.32 | 26.56 | 96,822 | -0.17(-0.62%) |
Oct 13, 2023 | 26.71 | 27.25 | 26.62 | 26.72 | 115,133 | +0.07(+0.26%) |
Oct 12, 2023 | 26.65 | 26.79 | 26.26 | 26.65 | 60,926 | +0.14(+0.54%) |
Oct 11, 2023 | 26.70 | 26.92 | 26.34 | 26.51 | 48,661 | -0.11(-0.42%) |
Oct 10, 2023 | 27.11 | 27.33 | 26.59 | 26.62 | 91,277 | -0.61(-2.23%) |
Oct 09, 2023 | 27.13 | 27.54 | 26.93 | 27.23 | 49,964 | +0.71(+2.67%) |
Oct 06, 2023 | 26.72 | 27.30 | 26.51 | 26.52 | 33,505 | -0.16(-0.59%) |
Oct 05, 2023 | 26.05 | 26.73 | 26.05 | 26.68 | 26,643 | +0.50(+1.90%) |
Oct 04, 2023 | 26.61 | 26.70 | 26.05 | 26.18 | 43,974 | -0.64(-2.40%) |
Oct 03, 2023 | 26.68 | 27.01 | 26.33 | 26.82 | 51,934 | -0.06(-0.21%) |