Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.26 | 31.43 | 30.88 | 31.03 | 222,078 | -0.29(-0.93%) |
Dec 28, 2023 | 31.60 | 31.60 | 31.21 | 31.32 | 152,721 | -0.21(-0.67%) |
Dec 27, 2023 | 31.85 | 31.95 | 31.30 | 31.53 | 203,925 | -0.12(-0.38%) |
Dec 26, 2023 | 31.57 | 31.86 | 31.55 | 31.65 | 293,805 | +0.25(+0.80%) |
Dec 22, 2023 | 31.04 | 31.63 | 31.04 | 31.40 | 226,367 | +0.43(+1.39%) |
Dec 21, 2023 | 30.88 | 30.98 | 30.26 | 30.97 | 359,907 | +0.76(+2.52%) |
Dec 20, 2023 | 31.09 | 31.45 | 30.20 | 30.21 | 473,797 | -1.08(-3.45%) |
Dec 19, 2023 | 31.10 | 31.38 | 30.87 | 31.29 | 393,293 | +0.33(+1.07%) |
Dec 18, 2023 | 31.01 | 31.18 | 30.75 | 30.96 | 289,640 | +0.05(+0.16%) |
Dec 15, 2023 | 31.10 | 31.12 | 30.53 | 30.91 | 732,362 | +0.10(+0.32%) |
Dec 14, 2023 | 30.00 | 30.95 | 29.95 | 30.81 | 434,215 | +1.08(+3.63%) |
Dec 13, 2023 | 29.84 | 30.00 | 28.98 | 29.73 | 385,031 | +0.04(+0.13%) |
Dec 12, 2023 | 28.87 | 29.73 | 28.80 | 29.69 | 340,833 | +0.64(+2.20%) |
Dec 11, 2023 | 28.65 | 29.24 | 28.65 | 29.05 | 282,621 | +0.64(+2.25%) |
Dec 08, 2023 | 28.02 | 28.63 | 28.02 | 28.41 | 249,901 | +0.25(+0.89%) |
Dec 07, 2023 | 27.88 | 28.28 | 27.71 | 28.16 | 301,842 | +0.38(+1.37%) |
Dec 06, 2023 | 28.01 | 28.35 | 27.78 | 27.78 | 364,900 | +0.00(+0.00%) |
Dec 05, 2023 | 27.91 | 28.00 | 27.39 | 27.78 | 261,186 | -0.40(-1.42%) |
Dec 04, 2023 | 28.29 | 28.36 | 27.52 | 28.18 | 361,557 | -0.49(-1.71%) |
Dec 01, 2023 | 28.34 | 28.74 | 28.06 | 28.67 | 328,371 | +0.14(+0.49%) |
Nov 30, 2023 | 28.84 | 28.84 | 28.27 | 28.53 | 366,688 | -0.06(-0.21%) |
Nov 29, 2023 | 29.06 | 29.41 | 28.47 | 28.59 | 329,312 | -0.19(-0.66%) |
Nov 28, 2023 | 29.15 | 29.53 | 28.51 | 28.78 | 391,577 | -0.53(-1.81%) |
Nov 27, 2023 | 28.99 | 29.33 | 28.67 | 29.31 | 302,058 | +0.31(+1.07%) |
Nov 24, 2023 | 28.96 | 29.19 | 28.80 | 29.00 | 102,288 | -0.07(-0.24%) |
Nov 22, 2023 | 29.09 | 29.55 | 29.03 | 29.07 | 322,282 | +0.21(+0.73%) |
Nov 21, 2023 | 29.01 | 29.05 | 28.67 | 28.86 | 283,158 | -0.33(-1.13%) |
Nov 20, 2023 | 28.50 | 29.22 | 28.49 | 29.19 | 462,383 | +0.80(+2.82%) |
Nov 17, 2023 | 28.00 | 28.44 | 27.60 | 28.39 | 488,675 | +0.31(+1.10%) |
Nov 16, 2023 | 27.96 | 28.27 | 27.76 | 28.08 | 537,227 | +0.12(+0.43%) |
Nov 15, 2023 | 28.18 | 28.39 | 27.87 | 27.96 | 583,728 | -0.16(-0.57%) |
Nov 14, 2023 | 28.32 | 28.49 | 27.92 | 28.12 | 488,612 | +0.48(+1.74%) |
Nov 13, 2023 | 27.48 | 27.94 | 27.05 | 27.64 | 498,323 | -0.14(-0.50%) |
Nov 10, 2023 | 26.92 | 28.29 | 26.71 | 27.78 | 638,016 | +0.97(+3.62%) |
Nov 09, 2023 | 26.71 | 27.10 | 26.23 | 26.81 | 543,417 | +0.37(+1.40%) |
Nov 08, 2023 | 26.93 | 26.96 | 26.33 | 26.44 | 383,548 | -0.55(-2.04%) |
Nov 07, 2023 | 27.12 | 27.83 | 26.11 | 26.99 | 1,041,758 | +2.13(+8.57%) |
Nov 06, 2023 | 25.27 | 25.36 | 24.56 | 24.86 | 480,150 | -0.46(-1.82%) |
Nov 03, 2023 | 25.20 | 25.56 | 24.97 | 25.32 | 283,106 | +0.45(+1.81%) |
Nov 02, 2023 | 24.77 | 25.07 | 24.33 | 24.87 | 326,779 | +0.55(+2.26%) |
Nov 01, 2023 | 23.86 | 24.33 | 23.83 | 24.32 | 689,242 | +0.38(+1.59%) |
Oct 31, 2023 | 23.90 | 24.55 | 23.63 | 23.94 | 395,146 | +0.10(+0.42%) |
Oct 30, 2023 | 24.31 | 24.49 | 23.82 | 23.84 | 507,815 | -0.32(-1.32%) |
Oct 27, 2023 | 24.58 | 24.58 | 23.86 | 24.16 | 442,009 | -0.28(-1.15%) |
Oct 26, 2023 | 24.71 | 25.09 | 24.31 | 24.44 | 362,786 | -0.25(-1.01%) |
Oct 25, 2023 | 24.97 | 25.10 | 24.42 | 24.69 | 328,600 | -0.49(-1.95%) |
Oct 24, 2023 | 25.04 | 25.43 | 24.90 | 25.18 | 318,885 | +0.26(+1.04%) |
Oct 23, 2023 | 25.06 | 25.40 | 24.69 | 24.92 | 322,655 | -0.16(-0.64%) |
Oct 20, 2023 | 25.83 | 25.83 | 25.02 | 25.08 | 404,130 | -0.75(-2.90%) |
Oct 19, 2023 | 26.93 | 27.91 | 25.57 | 25.83 | 739,606 | -0.85(-3.19%) |
Oct 18, 2023 | 26.63 | 26.81 | 26.11 | 26.68 | 279,363 | -0.28(-1.04%) |
Oct 17, 2023 | 26.52 | 27.15 | 26.15 | 26.96 | 499,897 | +0.04(+0.15%) |
Oct 16, 2023 | 27.77 | 27.76 | 26.63 | 26.92 | 621,865 | -0.64(-2.32%) |
Oct 13, 2023 | 28.50 | 28.66 | 27.52 | 27.56 | 535,301 | -0.86(-3.03%) |
Oct 12, 2023 | 27.62 | 28.44 | 27.43 | 28.42 | 573,896 | +0.73(+2.64%) |
Oct 11, 2023 | 27.61 | 27.97 | 27.46 | 27.69 | 652,024 | +0.14(+0.51%) |
Oct 10, 2023 | 27.28 | 27.91 | 27.28 | 27.55 | 395,980 | +0.28(+1.03%) |
Oct 09, 2023 | 27.15 | 27.44 | 26.72 | 27.27 | 399,757 | -0.07(-0.26%) |
Oct 06, 2023 | 26.83 | 27.62 | 26.53 | 27.34 | 495,190 | +0.36(+1.33%) |
Oct 05, 2023 | 27.00 | 27.30 | 26.88 | 26.98 | 486,703 | -0.08(-0.30%) |
Oct 04, 2023 | 26.77 | 27.29 | 26.65 | 27.06 | 478,426 | +0.21(+0.78%) |
Oct 03, 2023 | 27.14 | 27.52 | 26.61 | 26.85 | 527,884 | -0.56(-2.04%) |