Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.68 | 30.26 | 29.67 | 29.96 | 75,106 | +0.08(+0.26%) |
Dec 28, 2023 | 29.91 | 30.33 | 29.85 | 29.88 | 89,444 | +0.61(+2.09%) |
Dec 27, 2023 | 29.10 | 29.32 | 29.03 | 29.27 | 95,904 | +0.58(+2.02%) |
Dec 26, 2023 | 28.74 | 28.89 | 28.48 | 28.69 | 54,403 | +0.61(+2.17%) |
Dec 22, 2023 | 27.76 | 28.25 | 27.74 | 28.08 | 95,929 | -0.47(-1.66%) |
Dec 21, 2023 | 28.17 | 28.55 | 27.95 | 28.55 | 132,161 | +1.63(+6.04%) |
Dec 20, 2023 | 27.88 | 28.09 | 26.85 | 26.93 | 234,283 | -1.59(-5.57%) |
Dec 19, 2023 | 28.21 | 28.64 | 28.13 | 28.51 | 139,886 | +0.67(+2.39%) |
Dec 18, 2023 | 27.94 | 27.94 | 27.44 | 27.85 | 153,201 | -0.10(-0.35%) |
Dec 15, 2023 | 28.35 | 28.50 | 27.88 | 27.95 | 86,921 | -0.49(-1.72%) |
Dec 14, 2023 | 27.82 | 28.50 | 27.77 | 28.44 | 222,097 | +1.18(+4.31%) |
Dec 13, 2023 | 25.95 | 27.26 | 25.60 | 27.26 | 132,059 | +0.83(+3.15%) |
Dec 12, 2023 | 26.17 | 26.47 | 25.88 | 26.43 | 40,334 | +0.00(+0.00%) |
Dec 11, 2023 | 26.02 | 26.46 | 26.02 | 26.43 | 39,892 | +0.39(+1.51%) |
Dec 08, 2023 | 25.88 | 26.24 | 25.69 | 26.04 | 184,884 | -0.30(-1.15%) |
Dec 07, 2023 | 26.31 | 26.38 | 26.03 | 26.34 | 56,378 | +0.32(+1.24%) |
Dec 06, 2023 | 26.55 | 26.59 | 25.96 | 26.02 | 44,245 | -0.06(-0.23%) |
Dec 05, 2023 | 25.85 | 26.18 | 25.69 | 26.07 | 85,962 | -0.50(-1.88%) |
Dec 04, 2023 | 26.95 | 27.04 | 26.42 | 26.57 | 69,710 | -0.96(-3.49%) |
Dec 01, 2023 | 26.59 | 27.55 | 26.50 | 27.53 | 88,518 | +0.32(+1.19%) |
Nov 30, 2023 | 27.28 | 27.28 | 26.69 | 27.21 | 136,889 | +0.14(+0.51%) |
Nov 29, 2023 | 27.16 | 27.52 | 26.99 | 27.07 | 78,340 | -0.51(-1.85%) |
Nov 28, 2023 | 27.22 | 27.69 | 27.16 | 27.58 | 91,430 | +0.72(+2.66%) |
Nov 27, 2023 | 26.90 | 26.96 | 26.64 | 26.87 | 81,529 | -0.29(-1.08%) |
Nov 24, 2023 | 26.84 | 27.25 | 26.84 | 27.16 | 52,458 | -0.02(-0.07%) |
Nov 22, 2023 | 27.24 | 27.44 | 26.94 | 27.18 | 96,492 | -0.14(-0.50%) |
Nov 21, 2023 | 27.76 | 27.82 | 27.28 | 27.32 | 80,635 | -0.64(-2.28%) |
Nov 20, 2023 | 27.34 | 28.09 | 27.28 | 27.96 | 82,450 | +1.09(+4.05%) |
Nov 17, 2023 | 26.91 | 27.08 | 26.75 | 26.87 | 45,964 | -0.03(-0.12%) |
Nov 16, 2023 | 26.78 | 27.23 | 26.52 | 26.90 | 68,004 | -0.81(-2.92%) |
Nov 15, 2023 | 27.69 | 28.11 | 27.50 | 27.71 | 140,669 | +0.73(+2.72%) |
Nov 14, 2023 | 26.18 | 27.11 | 26.13 | 26.98 | 182,731 | +1.97(+7.87%) |
Nov 13, 2023 | 24.72 | 25.27 | 24.64 | 25.01 | 78,035 | -0.01(-0.04%) |
Nov 10, 2023 | 24.61 | 25.13 | 24.41 | 25.02 | 65,909 | +0.46(+1.87%) |
Nov 09, 2023 | 25.26 | 25.39 | 24.45 | 24.56 | 44,750 | -0.71(-2.79%) |
Nov 08, 2023 | 25.33 | 25.62 | 25.13 | 25.26 | 60,499 | -0.50(-1.94%) |
Nov 07, 2023 | 25.43 | 25.82 | 25.08 | 25.76 | 92,711 | -0.24(-0.90%) |
Nov 06, 2023 | 26.24 | 26.37 | 25.84 | 26.00 | 78,434 | +0.71(+2.79%) |
Nov 03, 2023 | 24.78 | 25.50 | 24.78 | 25.29 | 173,085 | +1.41(+5.91%) |
Nov 02, 2023 | 23.68 | 23.94 | 23.49 | 23.88 | 109,993 | +1.16(+5.09%) |
Nov 01, 2023 | 22.11 | 22.73 | 22.04 | 22.73 | 125,946 | +0.65(+2.93%) |
Oct 31, 2023 | 21.89 | 22.15 | 21.60 | 22.08 | 132,648 | -0.41(-1.83%) |
Oct 30, 2023 | 22.86 | 22.91 | 22.26 | 22.49 | 87,715 | +0.65(+2.96%) |
Oct 27, 2023 | 22.51 | 22.58 | 21.76 | 21.84 | 58,014 | -0.05(-0.22%) |
Oct 26, 2023 | 21.77 | 22.06 | 21.62 | 21.89 | 82,246 | -0.36(-1.63%) |
Oct 25, 2023 | 22.43 | 22.67 | 22.18 | 22.25 | 84,920 | -0.87(-3.77%) |
Oct 24, 2023 | 22.53 | 23.30 | 22.52 | 23.13 | 56,755 | +0.79(+3.55%) |
Oct 23, 2023 | 21.90 | 22.56 | 21.62 | 22.33 | 117,002 | +0.02(+0.09%) |
Oct 20, 2023 | 22.58 | 22.83 | 22.31 | 22.31 | 359,937 | -0.89(-3.84%) |
Oct 19, 2023 | 23.42 | 23.80 | 23.20 | 23.20 | 82,338 | -0.46(-1.95%) |
Oct 18, 2023 | 24.09 | 24.17 | 23.54 | 23.67 | 70,100 | -1.18(-4.73%) |
Oct 17, 2023 | 24.37 | 25.14 | 24.37 | 24.84 | 63,290 | -0.13(-0.51%) |
Oct 16, 2023 | 24.47 | 25.11 | 24.37 | 24.97 | 68,928 | +0.51(+2.08%) |
Oct 13, 2023 | 24.79 | 24.97 | 24.35 | 24.46 | 66,675 | -0.34(-1.38%) |
Oct 12, 2023 | 25.86 | 25.86 | 24.61 | 24.80 | 58,215 | -0.91(-3.54%) |
Oct 11, 2023 | 25.80 | 25.91 | 25.37 | 25.71 | 42,975 | +0.50(+1.98%) |
Oct 10, 2023 | 24.65 | 25.30 | 24.61 | 25.21 | 86,801 | +1.06(+4.38%) |
Oct 09, 2023 | 23.51 | 24.17 | 23.42 | 24.16 | 67,394 | -0.39(-1.60%) |
Oct 06, 2023 | 23.50 | 24.67 | 23.41 | 24.55 | 89,620 | +1.02(+4.33%) |
Oct 05, 2023 | 23.32 | 23.56 | 23.04 | 23.53 | 51,315 | +0.27(+1.18%) |
Oct 04, 2023 | 23.31 | 23.42 | 23.04 | 23.25 | 66,921 | -0.19(-0.79%) |
Oct 03, 2023 | 23.77 | 23.97 | 23.39 | 23.44 | 58,860 | -1.06(-4.32%) |