Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.74 | 31.79 | 30.99 | 30.99 | 766,285 | -0.75(-2.36%) |
Dec 28, 2023 | 31.67 | 32.00 | 31.39 | 31.74 | 1,017,932 | +0.10(+0.32%) |
Dec 27, 2023 | 31.07 | 31.64 | 30.95 | 31.64 | 937,945 | +0.62(+2.00%) |
Dec 26, 2023 | 30.34 | 31.19 | 30.29 | 31.02 | 1,074,403 | +0.98(+3.26%) |
Dec 22, 2023 | 29.76 | 30.89 | 29.50 | 30.04 | 1,302,089 | +0.62(+2.11%) |
Dec 21, 2023 | 28.04 | 29.43 | 27.93 | 29.42 | 1,645,297 | +1.71(+6.17%) |
Dec 20, 2023 | 28.97 | 29.22 | 27.65 | 27.71 | 1,466,114 | -1.42(-4.87%) |
Dec 19, 2023 | 28.82 | 29.27 | 28.77 | 29.13 | 1,338,793 | +0.42(+1.46%) |
Dec 18, 2023 | 28.46 | 28.79 | 27.94 | 28.71 | 1,371,046 | +0.29(+1.02%) |
Dec 15, 2023 | 29.00 | 29.21 | 28.13 | 28.42 | 4,236,238 | -0.46(-1.59%) |
Dec 14, 2023 | 29.03 | 29.24 | 28.19 | 28.88 | 2,256,563 | +0.17(+0.59%) |
Dec 13, 2023 | 28.00 | 28.82 | 27.57 | 28.71 | 1,517,796 | +0.72(+2.57%) |
Dec 12, 2023 | 27.24 | 28.05 | 26.77 | 27.99 | 1,911,337 | +0.73(+2.68%) |
Dec 11, 2023 | 27.93 | 28.10 | 26.93 | 27.26 | 1,368,175 | -0.70(-2.50%) |
Dec 08, 2023 | 27.81 | 28.20 | 27.45 | 27.96 | 1,881,967 | +0.39(+1.41%) |
Dec 07, 2023 | 27.17 | 27.78 | 26.98 | 27.57 | 2,021,511 | +0.30(+1.10%) |
Dec 06, 2023 | 27.72 | 28.32 | 27.26 | 27.27 | 1,703,949 | -0.21(-0.76%) |
Dec 05, 2023 | 26.68 | 27.71 | 26.62 | 27.48 | 1,981,369 | +0.51(+1.89%) |
Dec 04, 2023 | 26.50 | 27.03 | 26.28 | 26.97 | 2,194,009 | +0.45(+1.70%) |
Dec 01, 2023 | 24.96 | 26.53 | 24.51 | 26.52 | 1,708,897 | +1.50(+6.00%) |
Nov 30, 2023 | 25.18 | 26.23 | 24.78 | 25.02 | 1,380,330 | -0.08(-0.32%) |
Nov 29, 2023 | 23.92 | 25.17 | 23.92 | 25.10 | 2,205,132 | +1.30(+5.46%) |
Nov 28, 2023 | 23.90 | 24.11 | 23.55 | 23.80 | 906,671 | -0.14(-0.58%) |
Nov 27, 2023 | 23.84 | 24.21 | 23.62 | 23.94 | 1,885,917 | -0.09(-0.37%) |
Nov 24, 2023 | 23.73 | 24.20 | 23.63 | 24.03 | 384,742 | +0.30(+1.26%) |
Nov 22, 2023 | 24.70 | 24.70 | 23.73 | 23.73 | 952,802 | -0.64(-2.63%) |
Nov 21, 2023 | 24.52 | 24.89 | 24.19 | 24.37 | 869,123 | -0.25(-1.02%) |
Nov 20, 2023 | 25.13 | 25.22 | 24.49 | 24.62 | 879,580 | -0.20(-0.81%) |
Nov 17, 2023 | 24.65 | 25.05 | 24.42 | 24.82 | 1,691,972 | +0.38(+1.55%) |
Nov 16, 2023 | 24.81 | 24.99 | 24.28 | 24.44 | 2,540,470 | -0.46(-1.85%) |
Nov 15, 2023 | 24.20 | 25.21 | 23.84 | 24.90 | 1,266,538 | +0.36(+1.47%) |
Nov 14, 2023 | 24.55 | 24.90 | 24.06 | 24.54 | 1,585,575 | +0.64(+2.68%) |
Nov 13, 2023 | 23.48 | 23.91 | 23.25 | 23.90 | 825,236 | +0.15(+0.63%) |
Nov 10, 2023 | 23.43 | 24.01 | 23.21 | 23.75 | 904,105 | +0.33(+1.41%) |
Nov 09, 2023 | 23.79 | 23.83 | 23.04 | 23.42 | 1,020,688 | -0.33(-1.39%) |
Nov 08, 2023 | 24.44 | 24.44 | 23.66 | 23.75 | 1,130,374 | -0.65(-2.66%) |
Nov 07, 2023 | 24.03 | 24.63 | 23.94 | 24.40 | 1,581,651 | +0.56(+2.35%) |
Nov 06, 2023 | 24.90 | 25.09 | 23.83 | 23.84 | 983,511 | -1.01(-4.06%) |
Nov 03, 2023 | 25.35 | 25.60 | 24.39 | 24.85 | 1,537,516 | -0.16(-0.64%) |
Nov 02, 2023 | 24.95 | 25.25 | 24.34 | 25.01 | 1,135,582 | +0.02(+0.08%) |
Nov 01, 2023 | 25.20 | 25.59 | 24.88 | 24.99 | 1,091,733 | -0.07(-0.28%) |
Oct 31, 2023 | 23.72 | 25.10 | 23.65 | 25.06 | 1,070,019 | +1.26(+5.29%) |
Oct 30, 2023 | 24.04 | 24.67 | 23.75 | 23.80 | 1,285,768 | -0.08(-0.34%) |
Oct 27, 2023 | 26.00 | 26.00 | 23.62 | 23.88 | 2,370,356 | -1.67(-6.54%) |
Oct 26, 2023 | 25.49 | 25.94 | 25.16 | 25.55 | 1,373,128 | +0.10(+0.39%) |
Oct 25, 2023 | 24.90 | 25.91 | 24.90 | 25.45 | 1,814,743 | +0.40(+1.60%) |
Oct 24, 2023 | 25.36 | 25.97 | 24.85 | 25.05 | 1,969,860 | +0.15(+0.60%) |
Oct 23, 2023 | 24.88 | 25.41 | 24.53 | 24.90 | 2,132,324 | -0.18(-0.72%) |
Oct 20, 2023 | 25.45 | 25.63 | 24.84 | 25.08 | 1,105,545 | -0.15(-0.59%) |
Oct 19, 2023 | 25.39 | 26.00 | 25.14 | 25.23 | 1,031,582 | -0.05(-0.20%) |
Oct 18, 2023 | 25.78 | 25.98 | 25.20 | 25.28 | 874,899 | -0.42(-1.63%) |
Oct 17, 2023 | 25.27 | 25.98 | 25.26 | 25.70 | 1,412,544 | +0.62(+2.47%) |
Oct 16, 2023 | 24.78 | 25.23 | 24.40 | 25.08 | 1,565,201 | +0.32(+1.29%) |
Oct 13, 2023 | 24.53 | 24.78 | 24.07 | 24.76 | 859,187 | +0.30(+1.23%) |
Oct 12, 2023 | 25.01 | 26.00 | 24.00 | 24.46 | 981,211 | -0.63(-2.51%) |
Oct 11, 2023 | 24.83 | 25.13 | 24.42 | 25.09 | 954,281 | +0.28(+1.13%) |
Oct 10, 2023 | 24.41 | 25.00 | 24.30 | 24.81 | 1,253,817 | +0.30(+1.22%) |
Oct 09, 2023 | 24.18 | 24.64 | 24.01 | 24.51 | 750,493 | +0.07(+0.29%) |
Oct 06, 2023 | 24.83 | 25.16 | 24.27 | 24.44 | 1,120,904 | -0.60(-2.40%) |
Oct 05, 2023 | 24.10 | 25.08 | 23.92 | 25.04 | 1,335,083 | +0.89(+3.69%) |
Oct 04, 2023 | 24.24 | 24.36 | 23.94 | 24.15 | 909,024 | -0.17(-0.70%) |
Oct 03, 2023 | 25.34 | 25.52 | 24.23 | 24.32 | 1,252,406 | -1.05(-4.14%) |