Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.44 | 29.44 | 29.32 | 29.40 | 2,072 | -0.07(-0.24%) |
Dec 28, 2023 | 29.58 | 29.58 | 29.38 | 29.47 | 4,509 | +0.03(+0.09%) |
Dec 27, 2023 | 29.43 | 29.44 | 29.43 | 29.44 | 351 | +0.03(+0.10%) |
Dec 26, 2023 | 29.39 | 29.43 | 29.39 | 29.42 | 3,513 | +0.13(+0.44%) |
Dec 22, 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 276 | +0.10(+0.34%) |
Dec 21, 2023 | 29.15 | 29.19 | 29.04 | 29.19 | 646 | +0.22(+0.75%) |
Dec 20, 2023 | 29.34 | 29.34 | 28.97 | 28.97 | 4,129 | -0.32(-1.10%) |
Dec 19, 2023 | 29.16 | 29.31 | 29.16 | 29.29 | 1,109 | +0.16(+0.56%) |
Dec 18, 2023 | 28.97 | 29.15 | 28.97 | 29.13 | 5,068 | +0.13(+0.44%) |
Dec 15, 2023 | 28.99 | 29.00 | 28.99 | 29.00 | 1,618 | +0.03(+0.11%) |
Dec 14, 2023 | 29.48 | 29.48 | 28.97 | 28.97 | 4,541 | -0.16(-0.54%) |
Dec 13, 2023 | 28.87 | 29.27 | 28.86 | 29.13 | 90,374 | +0.34(+1.17%) |
Dec 12, 2023 | 28.70 | 28.79 | 28.70 | 28.79 | 4,514 | +0.15(+0.52%) |
Dec 11, 2023 | 28.51 | 28.64 | 28.50 | 28.64 | 593 | +0.20(+0.69%) |
Dec 08, 2023 | 28.33 | 28.49 | 28.33 | 28.45 | 78,189 | +0.06(+0.21%) |
Dec 07, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 203 | +0.17(+0.60%) |
Dec 06, 2023 | 28.35 | 28.35 | 28.15 | 28.22 | 992 | -0.07(-0.25%) |
Dec 05, 2023 | 28.25 | 28.29 | 28.24 | 28.29 | 525 | -0.05(-0.18%) |
Dec 04, 2023 | 28.39 | 28.39 | 28.16 | 28.33 | 1,591 | -0.16(-0.56%) |
Dec 01, 2023 | 28.32 | 28.49 | 28.32 | 28.49 | 827 | +0.22(+0.77%) |
Nov 30, 2023 | 28.18 | 28.28 | 28.16 | 28.28 | 1,812 | +0.02(+0.07%) |
Nov 29, 2023 | 28.37 | 28.37 | 28.26 | 28.26 | 292 | +0.06(+0.21%) |
Nov 28, 2023 | 28.36 | 28.36 | 28.15 | 28.20 | 1,051 | -0.03(-0.11%) |
Nov 27, 2023 | 28.10 | 28.28 | 28.10 | 28.23 | 1,586 | +0.00(+0.00%) |
Nov 24, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 188 | -0.05(-0.19%) |
Nov 22, 2023 | 28.32 | 28.32 | 28.28 | 28.28 | 241 | +0.10(+0.37%) |
Nov 21, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 52 | +0.10(+0.37%) |
Nov 20, 2023 | 27.92 | 28.11 | 27.92 | 28.07 | 2,296 | +0.26(+0.94%) |
Nov 17, 2023 | 27.84 | 27.84 | 27.81 | 27.81 | 2,739 | -0.13(-0.46%) |
Nov 16, 2023 | 27.77 | 27.94 | 27.77 | 27.94 | 7,244 | +0.13(+0.46%) |
Nov 15, 2023 | 27.75 | 27.91 | 27.75 | 27.81 | 2,220 | +0.15(+0.54%) |
Nov 14, 2023 | 27.63 | 27.68 | 27.63 | 27.66 | 1,148 | +0.47(+1.71%) |
Nov 13, 2023 | 27.18 | 27.24 | 27.17 | 27.20 | 5,353 | +0.07(+0.26%) |
Nov 10, 2023 | 26.72 | 27.13 | 26.72 | 27.13 | 4,352 | +0.34(+1.26%) |
Nov 09, 2023 | 26.94 | 26.94 | 26.79 | 26.79 | 1,943 | +0.03(+0.11%) |
Nov 08, 2023 | 26.76 | 26.83 | 26.76 | 26.76 | 959 | +0.00(+0.00%) |
Nov 07, 2023 | 26.70 | 26.76 | 26.70 | 26.76 | 505 | +0.10(+0.37%) |
Nov 06, 2023 | 26.68 | 26.68 | 26.58 | 26.66 | 8,445 | +0.17(+0.64%) |
Nov 03, 2023 | 26.21 | 26.56 | 26.21 | 26.49 | 2,583 | +0.31(+1.18%) |
Nov 02, 2023 | 26.14 | 26.18 | 26.14 | 26.18 | 518 | +0.28(+1.10%) |
Nov 01, 2023 | 25.91 | 25.91 | 25.89 | 25.90 | 1,198 | +0.17(+0.65%) |
Oct 31, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 187 | +0.30(+1.17%) |
Oct 30, 2023 | 25.22 | 25.43 | 25.22 | 25.43 | 616 | +0.32(+1.26%) |
Oct 27, 2023 | 25.24 | 25.28 | 25.11 | 25.11 | 3,237 | -0.26(-1.02%) |
Oct 26, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 179 | -0.09(-0.35%) |
Oct 25, 2023 | 25.77 | 25.77 | 25.46 | 25.46 | 656 | -0.62(-2.39%) |
Oct 24, 2023 | 26.05 | 26.09 | 26.05 | 26.09 | 691 | +0.20(+0.77%) |
Oct 23, 2023 | 26.09 | 26.09 | 25.89 | 25.89 | 7,131 | -0.05(-0.19%) |
Oct 20, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 306 | -0.30(-1.13%) |
Oct 19, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 174 | -0.23(-0.86%) |
Oct 18, 2023 | 26.56 | 26.56 | 26.38 | 26.46 | 584 | -0.27(-1.00%) |
Oct 17, 2023 | 26.74 | 26.74 | 26.73 | 26.73 | 196 | +0.02(+0.07%) |
Oct 16, 2023 | 26.74 | 26.76 | 26.71 | 26.71 | 2,565 | +0.27(+1.03%) |
Oct 13, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 230 | -0.18(-0.69%) |
Oct 12, 2023 | 26.59 | 26.62 | 26.57 | 26.62 | 3,223 | -0.24(-0.89%) |
Oct 11, 2023 | 26.72 | 26.86 | 26.72 | 26.86 | 269 | +0.26(+0.97%) |
Oct 10, 2023 | 26.50 | 26.80 | 26.50 | 26.60 | 5,753 | +0.02(+0.07%) |
Oct 09, 2023 | 26.30 | 26.58 | 26.30 | 26.58 | 528 | +0.19(+0.71%) |
Oct 06, 2023 | 25.88 | 26.48 | 25.88 | 26.39 | 6,671 | +0.21(+0.79%) |
Oct 05, 2023 | 26.17 | 26.18 | 26.16 | 26.18 | 1,206 | -0.03(-0.11%) |
Oct 04, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 242 | +0.31(+1.19%) |
Oct 03, 2023 | 25.82 | 25.91 | 25.82 | 25.91 | 346 | -0.26(-0.98%) |