Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.68 | 30.73 | 30.58 | 30.62 | 112,350 | +0.04(+0.13%) |
Dec 28, 2023 | 30.62 | 30.73 | 30.56 | 30.58 | 159,162 | -0.23(-0.75%) |
Dec 27, 2023 | 30.70 | 30.87 | 30.67 | 30.81 | 145,616 | +0.12(+0.39%) |
Dec 26, 2023 | 30.51 | 30.79 | 30.51 | 30.69 | 194,328 | +0.20(+0.66%) |
Dec 22, 2023 | 30.57 | 30.64 | 30.41 | 30.49 | 84,537 | +0.03(+0.10%) |
Dec 21, 2023 | 30.39 | 30.47 | 30.27 | 30.46 | 172,932 | +0.47(+1.57%) |
Dec 20, 2023 | 30.24 | 30.35 | 29.96 | 29.99 | 1,038,183 | -0.46(-1.50%) |
Dec 19, 2023 | 30.31 | 30.47 | 30.31 | 30.45 | 2,162,905 | +0.28(+0.91%) |
Dec 18, 2023 | 30.27 | 30.28 | 30.07 | 30.17 | 174,114 | +0.04(+0.13%) |
Dec 15, 2023 | 30.13 | 30.36 | 30.13 | 30.13 | 1,504,482 | -0.64(-2.08%) |
Dec 14, 2023 | 30.64 | 30.82 | 30.60 | 30.77 | 441,503 | +0.28(+0.90%) |
Dec 13, 2023 | 30.02 | 30.52 | 29.90 | 30.49 | 1,133,337 | +0.44(+1.47%) |
Dec 12, 2023 | 30.02 | 30.06 | 29.95 | 30.05 | 238,488 | -0.11(-0.36%) |
Dec 11, 2023 | 30.13 | 30.18 | 30.04 | 30.16 | 220,362 | -0.19(-0.62%) |
Dec 08, 2023 | 30.13 | 30.35 | 30.12 | 30.35 | 406,538 | +0.21(+0.69%) |
Dec 07, 2023 | 30.00 | 30.18 | 29.92 | 30.14 | 128,485 | -0.01(-0.03%) |
Dec 06, 2023 | 30.43 | 30.48 | 30.14 | 30.15 | 128,844 | -0.09(-0.29%) |
Dec 05, 2023 | 30.28 | 30.39 | 30.22 | 30.24 | 274,967 | +0.00(+0.00%) |
Dec 04, 2023 | 30.08 | 30.25 | 30.08 | 30.24 | 285,521 | +0.03(+0.10%) |
Dec 01, 2023 | 30.01 | 30.25 | 29.91 | 30.21 | 661,282 | +0.16(+0.52%) |
Nov 30, 2023 | 30.10 | 30.10 | 29.97 | 30.05 | 197,460 | -0.18(-0.59%) |
Nov 29, 2023 | 30.31 | 30.37 | 30.18 | 30.23 | 112,688 | +0.18(+0.59%) |
Nov 28, 2023 | 30.00 | 30.14 | 29.94 | 30.05 | 345,923 | +0.22(+0.73%) |
Nov 27, 2023 | 29.83 | 29.84 | 29.72 | 29.83 | 623,560 | +0.10(+0.33%) |
Nov 24, 2023 | 29.66 | 29.81 | 29.66 | 29.74 | 91,749 | +0.31(+1.04%) |
Nov 22, 2023 | 29.35 | 29.46 | 29.28 | 29.43 | 115,347 | +0.09(+0.30%) |
Nov 21, 2023 | 29.44 | 29.44 | 29.30 | 29.34 | 733,471 | -0.17(-0.57%) |
Nov 20, 2023 | 29.40 | 29.53 | 29.38 | 29.51 | 141,228 | +0.22(+0.74%) |
Nov 17, 2023 | 29.08 | 29.30 | 29.03 | 29.29 | 385,193 | +0.39(+1.36%) |
Nov 16, 2023 | 28.87 | 29.03 | 28.83 | 28.90 | 188,127 | +0.27(+0.93%) |
Nov 15, 2023 | 28.72 | 28.76 | 28.61 | 28.63 | 117,787 | -0.14(-0.48%) |
Nov 14, 2023 | 28.51 | 28.78 | 28.51 | 28.77 | 325,091 | +0.95(+3.40%) |
Nov 13, 2023 | 27.67 | 27.87 | 27.63 | 27.83 | 218,086 | +0.12(+0.43%) |
Nov 10, 2023 | 27.61 | 27.75 | 27.38 | 27.71 | 209,140 | +0.27(+0.97%) |
Nov 09, 2023 | 27.54 | 27.73 | 27.41 | 27.44 | 756,851 | +0.07(+0.25%) |
Nov 08, 2023 | 27.32 | 27.42 | 27.26 | 27.37 | 2,263,452 | +0.21(+0.76%) |
Nov 07, 2023 | 27.03 | 27.25 | 27.01 | 27.17 | 2,013,347 | -0.13(-0.47%) |
Nov 06, 2023 | 27.47 | 27.47 | 27.23 | 27.29 | 107,686 | -0.13(-0.47%) |
Nov 03, 2023 | 27.53 | 27.62 | 27.42 | 27.42 | 112,078 | +0.17(+0.61%) |
Nov 02, 2023 | 27.09 | 27.26 | 27.03 | 27.25 | 108,828 | +0.73(+2.75%) |
Nov 01, 2023 | 26.30 | 26.53 | 26.24 | 26.53 | 98,969 | +0.18(+0.67%) |
Oct 31, 2023 | 26.26 | 26.36 | 26.20 | 26.35 | 111,626 | -0.02(-0.07%) |
Oct 30, 2023 | 26.28 | 26.41 | 26.23 | 26.37 | 339,744 | +0.59(+2.29%) |
Oct 27, 2023 | 26.11 | 26.11 | 25.71 | 25.78 | 399,596 | -0.18(-0.68%) |
Oct 26, 2023 | 25.92 | 26.02 | 25.80 | 25.96 | 668,138 | +0.02(+0.08%) |
Oct 25, 2023 | 26.01 | 26.14 | 25.88 | 25.94 | 186,269 | -0.10(-0.38%) |
Oct 24, 2023 | 25.97 | 26.09 | 25.95 | 26.03 | 248,628 | -0.05(-0.19%) |
Oct 23, 2023 | 25.97 | 26.26 | 25.90 | 26.08 | 253,358 | -0.07(-0.26%) |
Oct 20, 2023 | 26.31 | 26.39 | 26.14 | 26.15 | 193,458 | -0.27(-1.01%) |
Oct 19, 2023 | 26.42 | 26.70 | 26.35 | 26.42 | 535,149 | -0.05(-0.19%) |
Oct 18, 2023 | 26.66 | 26.71 | 26.43 | 26.47 | 231,555 | -0.42(-1.57%) |
Oct 17, 2023 | 26.63 | 27.04 | 26.63 | 26.89 | 233,859 | +0.01(+0.04%) |
Oct 16, 2023 | 26.77 | 26.91 | 26.67 | 26.88 | 206,297 | +0.33(+1.26%) |
Oct 13, 2023 | 26.74 | 26.82 | 26.49 | 26.55 | 199,352 | -0.26(-0.96%) |
Oct 12, 2023 | 27.12 | 27.12 | 26.71 | 26.80 | 238,225 | -0.42(-1.56%) |
Oct 11, 2023 | 27.19 | 27.27 | 27.05 | 27.23 | 164,351 | +0.26(+0.95%) |
Oct 10, 2023 | 26.91 | 27.09 | 26.91 | 26.97 | 253,655 | +0.52(+1.97%) |
Oct 09, 2023 | 26.21 | 26.45 | 26.21 | 26.45 | 91,155 | -0.21(-0.78%) |
Oct 06, 2023 | 26.14 | 26.72 | 25.97 | 26.65 | 205,088 | +0.34(+1.31%) |
Oct 05, 2023 | 26.20 | 26.37 | 26.16 | 26.31 | 488,070 | +0.18(+0.68%) |
Oct 04, 2023 | 26.16 | 26.18 | 25.87 | 26.13 | 374,839 | +0.08(+0.30%) |
Oct 03, 2023 | 26.17 | 26.23 | 25.96 | 26.05 | 407,261 | -0.37(-1.42%) |