Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.42 | 30.79 | 30.07 | 30.32 | 506,996 | -0.33(-1.08%) |
Dec 28, 2023 | 30.36 | 30.82 | 30.22 | 30.65 | 359,950 | +0.04(+0.13%) |
Dec 27, 2023 | 30.52 | 31.13 | 30.49 | 30.61 | 289,571 | -0.12(-0.38%) |
Dec 26, 2023 | 31.19 | 31.21 | 30.47 | 30.73 | 340,007 | -0.32(-1.04%) |
Dec 22, 2023 | 30.25 | 31.56 | 30.24 | 31.05 | 482,048 | +0.60(+1.96%) |
Dec 21, 2023 | 31.02 | 31.50 | 30.23 | 30.46 | 368,156 | -0.44(-1.42%) |
Dec 20, 2023 | 32.00 | 32.17 | 30.83 | 30.90 | 679,348 | -1.10(-3.45%) |
Dec 19, 2023 | 31.51 | 32.20 | 31.31 | 32.00 | 583,990 | +0.53(+1.68%) |
Dec 18, 2023 | 31.44 | 31.62 | 30.93 | 31.47 | 565,728 | +0.19(+0.59%) |
Dec 15, 2023 | 31.07 | 31.46 | 30.72 | 31.29 | 755,555 | +0.15(+0.47%) |
Dec 14, 2023 | 30.22 | 32.12 | 30.22 | 31.14 | 1,196,438 | +1.04(+3.44%) |
Dec 13, 2023 | 29.82 | 30.57 | 29.47 | 30.11 | 462,954 | +0.24(+0.82%) |
Dec 12, 2023 | 28.99 | 30.28 | 28.91 | 29.86 | 700,546 | +0.72(+2.48%) |
Dec 11, 2023 | 28.02 | 29.78 | 28.02 | 29.14 | 1,014,915 | -0.21(-0.70%) |
Dec 08, 2023 | 28.62 | 29.80 | 28.62 | 29.34 | 458,125 | +0.62(+2.14%) |
Dec 07, 2023 | 27.85 | 28.90 | 27.85 | 28.73 | 548,892 | +0.96(+3.45%) |
Dec 06, 2023 | 27.78 | 28.36 | 27.69 | 27.77 | 523,096 | -0.01(-0.04%) |
Dec 05, 2023 | 27.90 | 28.09 | 27.38 | 27.78 | 433,728 | -0.03(-0.11%) |
Dec 04, 2023 | 28.33 | 28.64 | 27.81 | 27.81 | 399,434 | -0.62(-2.17%) |
Dec 01, 2023 | 28.29 | 28.82 | 28.07 | 28.43 | 800,396 | +0.14(+0.48%) |
Nov 30, 2023 | 28.00 | 28.44 | 27.92 | 28.29 | 366,262 | +0.36(+1.29%) |
Nov 29, 2023 | 27.61 | 28.09 | 27.46 | 27.93 | 322,262 | +0.31(+1.13%) |
Nov 28, 2023 | 27.22 | 28.02 | 27.08 | 27.61 | 366,845 | +0.39(+1.44%) |
Nov 27, 2023 | 27.70 | 27.70 | 26.95 | 27.22 | 385,178 | -0.52(-1.87%) |
Nov 24, 2023 | 27.15 | 28.33 | 27.15 | 27.74 | 220,273 | +0.37(+1.36%) |
Nov 22, 2023 | 27.84 | 27.84 | 27.25 | 27.37 | 263,137 | -0.19(-0.67%) |
Nov 21, 2023 | 27.67 | 27.87 | 27.36 | 27.56 | 362,330 | -0.33(-1.19%) |
Nov 20, 2023 | 27.39 | 28.21 | 27.31 | 27.89 | 337,628 | +0.47(+1.71%) |
Nov 17, 2023 | 27.53 | 27.84 | 27.36 | 27.42 | 368,508 | -0.03(-0.11%) |
Nov 16, 2023 | 26.77 | 27.52 | 26.77 | 27.45 | 497,589 | +0.67(+2.52%) |
Nov 15, 2023 | 26.68 | 27.07 | 26.54 | 26.77 | 509,081 | +0.01(+0.04%) |
Nov 14, 2023 | 25.70 | 26.83 | 25.58 | 26.76 | 846,106 | +1.28(+5.02%) |
Nov 13, 2023 | 26.01 | 26.12 | 25.24 | 25.48 | 433,259 | -0.53(-2.03%) |
Nov 10, 2023 | 26.48 | 26.56 | 25.94 | 26.01 | 516,715 | -0.53(-1.99%) |
Nov 09, 2023 | 27.03 | 27.07 | 26.39 | 26.54 | 542,758 | -0.54(-1.99%) |
Nov 08, 2023 | 27.21 | 27.32 | 26.88 | 27.08 | 396,611 | -0.09(-0.32%) |
Nov 07, 2023 | 27.49 | 27.66 | 27.16 | 27.16 | 311,058 | -0.51(-1.84%) |
Nov 06, 2023 | 27.70 | 27.84 | 27.31 | 27.67 | 350,992 | -0.08(-0.28%) |
Nov 03, 2023 | 28.34 | 28.42 | 27.69 | 27.75 | 402,007 | +0.16(+0.57%) |
Nov 02, 2023 | 27.45 | 27.83 | 27.28 | 27.59 | 545,409 | +0.48(+1.76%) |
Nov 01, 2023 | 27.49 | 27.66 | 26.95 | 27.12 | 437,172 | -0.32(-1.18%) |
Oct 31, 2023 | 27.46 | 27.70 | 27.17 | 27.44 | 498,899 | +0.11(+0.38%) |
Oct 30, 2023 | 27.22 | 27.86 | 27.22 | 27.34 | 429,073 | +0.10(+0.35%) |
Oct 27, 2023 | 27.46 | 28.57 | 27.14 | 27.24 | 561,532 | -0.03(-0.11%) |
Oct 26, 2023 | 27.06 | 27.32 | 26.34 | 27.27 | 554,828 | +0.14(+0.53%) |
Oct 25, 2023 | 27.61 | 27.93 | 26.78 | 27.13 | 437,062 | -0.47(-1.70%) |
Oct 24, 2023 | 27.77 | 28.20 | 27.42 | 27.59 | 333,332 | +0.00(+0.00%) |
Oct 23, 2023 | 27.94 | 27.94 | 27.23 | 27.59 | 526,709 | -0.13(-0.48%) |
Oct 20, 2023 | 27.85 | 27.85 | 27.29 | 27.73 | 269,728 | -0.27(-0.96%) |
Oct 19, 2023 | 27.93 | 28.09 | 27.44 | 28.00 | 413,357 | -0.07(-0.24%) |
Oct 18, 2023 | 28.51 | 28.51 | 28.03 | 28.06 | 129,870 | -0.52(-1.80%) |
Oct 17, 2023 | 28.25 | 28.65 | 28.15 | 28.58 | 151,068 | +0.24(+0.84%) |
Oct 16, 2023 | 28.18 | 28.66 | 28.09 | 28.34 | 116,615 | +0.26(+0.92%) |
Oct 13, 2023 | 28.61 | 28.82 | 27.78 | 28.08 | 278,304 | -0.52(-1.80%) |
Oct 12, 2023 | 29.03 | 29.13 | 28.51 | 28.60 | 223,325 | -0.57(-1.96%) |
Oct 11, 2023 | 29.12 | 29.33 | 28.67 | 29.17 | 240,662 | +0.09(+0.30%) |
Oct 10, 2023 | 29.59 | 29.85 | 29.04 | 29.09 | 294,880 | -0.51(-1.71%) |
Oct 09, 2023 | 29.23 | 29.78 | 29.02 | 29.59 | 340,734 | +0.06(+0.19%) |
Oct 06, 2023 | 29.32 | 29.69 | 28.83 | 29.53 | 419,765 | -0.03(-0.10%) |
Oct 05, 2023 | 29.09 | 29.66 | 29.09 | 29.56 | 245,221 | +0.36(+1.24%) |
Oct 04, 2023 | 28.88 | 29.37 | 28.57 | 29.20 | 195,741 | +0.42(+1.46%) |
Oct 03, 2023 | 29.30 | 29.34 | 28.68 | 28.78 | 383,290 | -0.24(-0.82%) |