Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.09 | 29.14 | 28.68 | 28.68 | 15,488 | -0.60(-2.06%) |
Dec 28, 2023 | 29.29 | 29.38 | 29.21 | 29.28 | 12,447 | -0.22(-0.74%) |
Dec 27, 2023 | 29.70 | 29.70 | 29.33 | 29.50 | 13,977 | -0.09(-0.30%) |
Dec 26, 2023 | 28.97 | 29.69 | 28.97 | 29.59 | 16,843 | +0.34(+1.15%) |
Dec 22, 2023 | 29.39 | 29.51 | 28.95 | 29.25 | 27,116 | +0.04(+0.14%) |
Dec 21, 2023 | 28.85 | 29.23 | 28.76 | 29.21 | 19,828 | +0.41(+1.41%) |
Dec 20, 2023 | 29.44 | 29.73 | 28.63 | 28.80 | 70,363 | -0.85(-2.87%) |
Dec 19, 2023 | 29.42 | 29.71 | 29.42 | 29.66 | 26,039 | +0.38(+1.29%) |
Dec 18, 2023 | 29.00 | 29.34 | 29.00 | 29.28 | 42,878 | +0.56(+1.97%) |
Dec 15, 2023 | 29.60 | 29.60 | 28.60 | 28.71 | 140,758 | -0.54(-1.86%) |
Dec 14, 2023 | 29.38 | 29.92 | 28.92 | 29.26 | 57,229 | -0.12(-0.40%) |
Dec 13, 2023 | 28.21 | 29.39 | 27.88 | 29.38 | 42,833 | +1.48(+5.29%) |
Dec 12, 2023 | 28.22 | 28.22 | 27.85 | 27.90 | 11,911 | -0.32(-1.12%) |
Dec 11, 2023 | 28.29 | 28.34 | 27.87 | 28.22 | 21,703 | +0.04(+0.14%) |
Dec 08, 2023 | 28.32 | 28.37 | 27.91 | 28.18 | 12,560 | +0.02(+0.07%) |
Dec 07, 2023 | 27.94 | 28.22 | 27.89 | 28.16 | 21,619 | +0.29(+1.03%) |
Dec 06, 2023 | 27.30 | 28.34 | 27.13 | 27.87 | 47,745 | +0.61(+2.25%) |
Dec 05, 2023 | 26.94 | 27.66 | 26.88 | 27.26 | 32,210 | +0.07(+0.25%) |
Dec 04, 2023 | 24.82 | 27.19 | 24.82 | 27.19 | 23,503 | +0.18(+0.66%) |
Dec 01, 2023 | 26.04 | 27.03 | 26.04 | 27.01 | 30,183 | +1.27(+4.92%) |
Nov 30, 2023 | 26.00 | 26.39 | 25.63 | 25.74 | 19,541 | -0.25(-0.95%) |
Nov 29, 2023 | 25.89 | 26.14 | 25.82 | 25.99 | 13,815 | +0.33(+1.27%) |
Nov 28, 2023 | 25.41 | 25.81 | 24.80 | 25.67 | 28,977 | -0.20(-0.77%) |
Nov 27, 2023 | 26.38 | 26.40 | 25.75 | 25.86 | 21,697 | -0.51(-1.92%) |
Nov 24, 2023 | 25.91 | 26.37 | 24.64 | 26.37 | 10,513 | +0.32(+1.22%) |
Nov 22, 2023 | 26.41 | 26.41 | 25.22 | 26.05 | 19,801 | -0.09(-0.34%) |
Nov 21, 2023 | 26.51 | 26.51 | 26.14 | 26.14 | 10,860 | -0.44(-1.64%) |
Nov 20, 2023 | 27.03 | 27.03 | 26.48 | 26.58 | 14,421 | -0.30(-1.11%) |
Nov 17, 2023 | 26.92 | 27.02 | 26.55 | 26.87 | 24,030 | +0.27(+1.01%) |
Nov 16, 2023 | 26.70 | 26.77 | 26.48 | 26.61 | 21,229 | -0.17(-0.63%) |
Nov 15, 2023 | 24.88 | 27.03 | 24.88 | 26.77 | 27,351 | -0.24(-0.88%) |
Nov 14, 2023 | 25.72 | 27.01 | 25.72 | 27.01 | 41,244 | +1.94(+7.74%) |
Nov 13, 2023 | 25.42 | 25.42 | 25.01 | 25.07 | 33,633 | -0.50(-1.94%) |
Nov 10, 2023 | 25.73 | 25.74 | 25.41 | 25.57 | 20,286 | +0.06(+0.23%) |
Nov 09, 2023 | 26.13 | 26.13 | 25.49 | 25.51 | 13,595 | -0.43(-1.64%) |
Nov 08, 2023 | 26.21 | 26.28 | 25.64 | 25.93 | 19,993 | -0.25(-0.95%) |
Nov 07, 2023 | 26.18 | 26.22 | 26.09 | 26.18 | 26,792 | -0.14(-0.53%) |
Nov 06, 2023 | 26.72 | 26.72 | 26.26 | 26.32 | 20,938 | -0.46(-1.70%) |
Nov 03, 2023 | 26.71 | 26.94 | 26.56 | 26.77 | 43,743 | +0.34(+1.27%) |
Nov 02, 2023 | 26.45 | 26.56 | 26.29 | 26.44 | 34,882 | -0.01(-0.04%) |
Nov 01, 2023 | 26.70 | 26.70 | 26.28 | 26.45 | 16,923 | -0.11(-0.41%) |
Oct 31, 2023 | 26.25 | 26.69 | 26.25 | 26.56 | 43,101 | +0.15(+0.56%) |
Oct 30, 2023 | 25.99 | 26.64 | 25.98 | 26.41 | 28,942 | +0.61(+2.38%) |
Oct 27, 2023 | 25.90 | 25.94 | 25.61 | 25.79 | 15,854 | -0.21(-0.80%) |
Oct 26, 2023 | 25.41 | 26.11 | 25.41 | 26.00 | 27,011 | +0.78(+3.09%) |
Oct 25, 2023 | 25.29 | 25.62 | 24.94 | 25.22 | 56,446 | +0.59(+2.40%) |
Oct 24, 2023 | 24.71 | 24.72 | 24.27 | 24.63 | 26,669 | +0.00(+0.00%) |
Oct 23, 2023 | 24.68 | 24.99 | 24.54 | 24.63 | 30,137 | -0.17(-0.70%) |
Oct 20, 2023 | 26.02 | 26.02 | 24.72 | 24.80 | 42,542 | -0.99(-3.84%) |
Oct 19, 2023 | 26.54 | 26.55 | 25.70 | 25.80 | 31,863 | -0.55(-2.09%) |
Oct 18, 2023 | 26.41 | 26.50 | 26.32 | 26.35 | 20,238 | -0.28(-1.04%) |
Oct 17, 2023 | 26.60 | 26.90 | 26.33 | 26.62 | 51,994 | +0.27(+1.01%) |
Oct 16, 2023 | 26.30 | 26.51 | 26.27 | 26.36 | 16,249 | +0.12(+0.45%) |
Oct 13, 2023 | 26.23 | 26.53 | 26.15 | 26.24 | 17,419 | -0.17(-0.63%) |
Oct 12, 2023 | 26.54 | 26.54 | 26.26 | 26.41 | 14,681 | -0.27(-1.00%) |
Oct 11, 2023 | 26.59 | 26.84 | 26.56 | 26.67 | 24,720 | +0.13(+0.48%) |
Oct 10, 2023 | 26.66 | 26.71 | 26.46 | 26.54 | 22,472 | +0.09(+0.33%) |
Oct 09, 2023 | 26.23 | 26.63 | 25.23 | 26.46 | 19,586 | +0.02(+0.07%) |
Oct 06, 2023 | 26.26 | 26.65 | 26.24 | 26.44 | 36,271 | -0.05(-0.19%) |
Oct 05, 2023 | 24.99 | 26.59 | 24.99 | 26.48 | 43,741 | +0.50(+1.93%) |
Oct 04, 2023 | 25.71 | 26.08 | 25.51 | 25.98 | 24,534 | +0.33(+1.31%) |
Oct 03, 2023 | 26.02 | 26.02 | 25.47 | 25.65 | 31,951 | -0.35(-1.36%) |