Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.48 | 29.56 | 29.23 | 29.42 | 17,659 | -0.12(-0.41%) |
Dec 28, 2023 | 30.29 | 30.50 | 29.51 | 29.54 | 23,478 | -1.08(-3.53%) |
Dec 27, 2023 | 30.40 | 30.81 | 30.23 | 30.62 | 14,894 | +0.52(+1.73%) |
Dec 26, 2023 | 30.27 | 30.27 | 29.93 | 30.10 | 27,170 | +0.01(+0.02%) |
Dec 22, 2023 | 30.25 | 30.86 | 30.02 | 30.09 | 24,350 | +0.29(+0.99%) |
Dec 21, 2023 | 29.58 | 29.88 | 29.50 | 29.80 | 15,856 | +0.61(+2.09%) |
Dec 20, 2023 | 29.90 | 29.99 | 29.19 | 29.19 | 26,144 | -0.55(-1.85%) |
Dec 19, 2023 | 28.92 | 30.23 | 28.92 | 29.74 | 31,603 | +0.94(+3.26%) |
Dec 18, 2023 | 28.89 | 29.41 | 28.52 | 28.80 | 17,294 | +0.15(+0.53%) |
Dec 15, 2023 | 28.94 | 29.29 | 28.62 | 28.65 | 25,830 | -0.37(-1.27%) |
Dec 14, 2023 | 29.09 | 29.67 | 28.77 | 29.02 | 39,641 | +0.63(+2.20%) |
Dec 13, 2023 | 26.51 | 28.39 | 26.45 | 28.39 | 27,834 | +1.80(+6.78%) |
Dec 12, 2023 | 27.10 | 27.10 | 26.30 | 26.59 | 17,893 | -0.46(-1.72%) |
Dec 11, 2023 | 27.19 | 27.31 | 26.73 | 27.06 | 14,687 | -0.54(-1.94%) |
Dec 08, 2023 | 27.32 | 27.89 | 27.16 | 27.59 | 28,205 | -0.27(-0.96%) |
Dec 07, 2023 | 28.38 | 28.38 | 27.79 | 27.86 | 13,739 | -0.54(-1.90%) |
Dec 06, 2023 | 28.68 | 28.78 | 28.33 | 28.40 | 14,585 | +0.31(+1.11%) |
Dec 05, 2023 | 28.62 | 29.07 | 28.09 | 28.09 | 33,399 | -0.95(-3.26%) |
Dec 04, 2023 | 29.16 | 29.61 | 28.77 | 29.03 | 52,243 | -0.94(-3.15%) |
Dec 01, 2023 | 28.94 | 29.98 | 28.83 | 29.98 | 26,990 | +1.19(+4.15%) |
Nov 30, 2023 | 28.80 | 28.86 | 28.55 | 28.78 | 20,208 | -0.13(-0.46%) |
Nov 29, 2023 | 28.85 | 28.97 | 28.77 | 28.92 | 11,164 | +0.07(+0.23%) |
Nov 28, 2023 | 28.06 | 28.90 | 27.93 | 28.85 | 39,508 | +1.31(+4.75%) |
Nov 27, 2023 | 27.34 | 27.57 | 27.21 | 27.54 | 21,935 | +0.27(+0.98%) |
Nov 24, 2023 | 26.74 | 27.29 | 26.47 | 27.27 | 57,023 | +0.64(+2.40%) |
Nov 22, 2023 | 27.07 | 27.07 | 26.59 | 26.63 | 15,489 | -0.34(-1.27%) |
Nov 21, 2023 | 26.72 | 27.17 | 26.72 | 26.98 | 24,569 | +0.72(+2.73%) |
Nov 20, 2023 | 26.02 | 26.27 | 25.94 | 26.26 | 14,810 | -0.18(-0.67%) |
Nov 17, 2023 | 26.56 | 26.56 | 26.33 | 26.44 | 12,298 | -0.02(-0.07%) |
Nov 16, 2023 | 26.04 | 26.84 | 26.04 | 26.46 | 17,946 | +0.20(+0.75%) |
Nov 15, 2023 | 26.52 | 26.52 | 26.12 | 26.26 | 16,990 | -0.11(-0.40%) |
Nov 14, 2023 | 25.83 | 26.61 | 25.83 | 26.37 | 22,779 | +1.25(+4.96%) |
Nov 13, 2023 | 24.97 | 25.30 | 24.97 | 25.12 | 12,036 | +0.12(+0.48%) |
Nov 10, 2023 | 25.20 | 25.21 | 24.90 | 25.00 | 13,884 | -0.57(-2.22%) |
Nov 09, 2023 | 25.83 | 26.22 | 25.55 | 25.57 | 27,680 | -0.09(-0.37%) |
Nov 08, 2023 | 26.14 | 26.21 | 25.55 | 25.66 | 20,401 | -0.62(-2.37%) |
Nov 07, 2023 | 26.39 | 26.46 | 26.01 | 26.29 | 12,089 | -0.59(-2.19%) |
Nov 06, 2023 | 26.99 | 27.13 | 26.82 | 26.88 | 9,600 | -0.29(-1.08%) |
Nov 03, 2023 | 25.98 | 27.38 | 25.92 | 27.17 | 41,839 | +1.37(+5.29%) |
Nov 02, 2023 | 25.80 | 25.93 | 25.57 | 25.80 | 13,631 | +0.25(+0.98%) |
Nov 01, 2023 | 25.58 | 25.73 | 25.32 | 25.55 | 7,615 | +0.28(+1.09%) |
Oct 31, 2023 | 25.73 | 26.04 | 25.13 | 25.28 | 29,791 | -0.65(-2.50%) |
Oct 30, 2023 | 26.22 | 26.44 | 25.87 | 25.93 | 36,855 | +0.10(+0.37%) |
Oct 27, 2023 | 25.51 | 25.83 | 24.99 | 25.83 | 8,634 | +0.81(+3.24%) |
Oct 26, 2023 | 25.20 | 25.20 | 24.57 | 25.02 | 47,698 | -0.42(-1.65%) |
Oct 25, 2023 | 25.57 | 25.87 | 25.35 | 25.44 | 15,494 | -0.62(-2.38%) |
Oct 24, 2023 | 25.76 | 26.11 | 25.76 | 26.06 | 16,145 | +0.14(+0.53%) |
Oct 23, 2023 | 26.13 | 26.21 | 25.56 | 25.93 | 16,515 | -0.46(-1.76%) |
Oct 20, 2023 | 26.21 | 27.20 | 26.21 | 26.39 | 19,952 | +0.12(+0.46%) |
Oct 19, 2023 | 26.08 | 26.31 | 26.01 | 26.27 | 7,975 | +0.28(+1.07%) |
Oct 18, 2023 | 26.44 | 26.64 | 25.82 | 25.99 | 11,086 | -0.10(-0.38%) |
Oct 17, 2023 | 25.75 | 26.17 | 25.69 | 26.09 | 7,385 | +0.23(+0.91%) |
Oct 16, 2023 | 25.49 | 25.89 | 25.37 | 25.86 | 6,745 | +0.17(+0.67%) |
Oct 13, 2023 | 25.04 | 25.75 | 25.04 | 25.68 | 16,519 | +1.43(+5.91%) |
Oct 12, 2023 | 25.20 | 25.20 | 24.15 | 24.25 | 5,620 | -0.99(-3.91%) |
Oct 11, 2023 | 25.37 | 25.37 | 25.02 | 25.24 | 5,492 | +0.10(+0.40%) |
Oct 10, 2023 | 25.02 | 25.20 | 24.97 | 25.14 | 6,380 | +0.20(+0.81%) |
Oct 09, 2023 | 24.61 | 24.99 | 24.61 | 24.93 | 9,852 | +0.69(+2.86%) |
Oct 06, 2023 | 23.67 | 24.35 | 23.57 | 24.24 | 4,693 | +0.62(+2.64%) |
Oct 05, 2023 | 23.30 | 23.62 | 23.23 | 23.62 | 8,435 | +0.43(+1.86%) |
Oct 04, 2023 | 23.37 | 23.47 | 22.99 | 23.19 | 17,464 | -0.32(-1.34%) |
Oct 03, 2023 | 23.42 | 23.56 | 23.07 | 23.50 | 13,596 | -0.26(-1.10%) |