Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.49 | 30.75 | 30.20 | 30.52 | 449,037 | +0.02(+0.07%) |
Dec 28, 2023 | 30.49 | 30.60 | 30.32 | 30.50 | 413,288 | +0.13(+0.43%) |
Dec 27, 2023 | 30.15 | 30.51 | 30.03 | 30.37 | 423,577 | +0.46(+1.54%) |
Dec 26, 2023 | 30.05 | 30.22 | 29.75 | 29.91 | 638,460 | -0.36(-1.19%) |
Dec 22, 2023 | 30.65 | 30.83 | 30.08 | 30.27 | 318,008 | -0.37(-1.21%) |
Dec 21, 2023 | 30.40 | 30.65 | 30.17 | 30.64 | 569,030 | +0.59(+1.96%) |
Dec 20, 2023 | 30.37 | 30.82 | 30.01 | 30.05 | 597,616 | -0.46(-1.51%) |
Dec 19, 2023 | 29.96 | 30.60 | 29.95 | 30.51 | 622,390 | +0.56(+1.87%) |
Dec 18, 2023 | 30.01 | 30.20 | 29.82 | 29.95 | 728,403 | -0.34(-1.12%) |
Dec 15, 2023 | 30.70 | 31.05 | 30.19 | 30.29 | 956,248 | -0.20(-0.66%) |
Dec 14, 2023 | 30.31 | 31.17 | 30.15 | 30.49 | 1,404,654 | +0.48(+1.60%) |
Dec 13, 2023 | 29.61 | 30.11 | 29.55 | 30.01 | 1,666,291 | +0.34(+1.15%) |
Dec 12, 2023 | 28.99 | 29.86 | 28.93 | 29.67 | 1,129,682 | +0.58(+1.99%) |
Dec 11, 2023 | 28.22 | 29.30 | 28.18 | 29.09 | 901,221 | +0.69(+2.43%) |
Dec 08, 2023 | 28.50 | 28.60 | 28.01 | 28.40 | 719,424 | -0.10(-0.35%) |
Dec 07, 2023 | 28.23 | 28.50 | 27.99 | 28.50 | 636,494 | +0.51(+1.82%) |
Dec 06, 2023 | 27.47 | 28.50 | 27.38 | 27.99 | 817,951 | +0.55(+2.00%) |
Dec 05, 2023 | 27.41 | 27.58 | 27.15 | 27.44 | 685,621 | -0.12(-0.44%) |
Dec 04, 2023 | 27.64 | 27.68 | 27.16 | 27.56 | 585,539 | -0.08(-0.29%) |
Dec 01, 2023 | 27.30 | 27.67 | 27.11 | 27.64 | 616,714 | +0.26(+0.95%) |
Nov 30, 2023 | 27.70 | 27.71 | 27.15 | 27.38 | 654,370 | -0.48(-1.72%) |
Nov 29, 2023 | 27.62 | 28.24 | 27.62 | 27.86 | 815,345 | +0.45(+1.64%) |
Nov 28, 2023 | 27.25 | 27.69 | 27.14 | 27.41 | 1,191,378 | +0.21(+0.77%) |
Nov 27, 2023 | 27.90 | 27.99 | 27.13 | 27.20 | 752,529 | -0.96(-3.41%) |
Nov 24, 2023 | 28.00 | 28.16 | 27.94 | 28.16 | 204,780 | +0.16(+0.57%) |
Nov 22, 2023 | 27.94 | 28.08 | 27.82 | 28.00 | 685,254 | +0.43(+1.56%) |
Nov 21, 2023 | 27.78 | 27.81 | 27.22 | 27.57 | 545,045 | -0.25(-0.90%) |
Nov 20, 2023 | 27.55 | 28.00 | 27.47 | 27.82 | 662,992 | +0.57(+2.09%) |
Nov 17, 2023 | 27.38 | 27.38 | 26.86 | 27.25 | 839,219 | +0.19(+0.70%) |
Nov 16, 2023 | 26.87 | 27.13 | 26.62 | 27.06 | 923,598 | -0.13(-0.48%) |
Nov 15, 2023 | 27.00 | 27.70 | 26.91 | 27.19 | 1,381,146 | +0.50(+1.87%) |
Nov 14, 2023 | 26.05 | 26.72 | 26.04 | 26.69 | 1,832,505 | +1.21(+4.75%) |
Nov 13, 2023 | 22.70 | 25.65 | 22.30 | 25.48 | 3,935,509 | +0.95(+3.87%) |
Nov 10, 2023 | 24.34 | 25.00 | 24.23 | 24.53 | 1,437,140 | +0.33(+1.36%) |
Nov 09, 2023 | 24.50 | 24.84 | 24.13 | 24.20 | 1,075,822 | -0.36(-1.47%) |
Nov 08, 2023 | 24.11 | 24.57 | 24.01 | 24.56 | 804,085 | +0.37(+1.53%) |
Nov 07, 2023 | 24.06 | 24.45 | 23.93 | 24.19 | 754,608 | +0.15(+0.62%) |
Nov 06, 2023 | 24.18 | 24.26 | 23.92 | 24.04 | 432,367 | +0.02(+0.08%) |
Nov 03, 2023 | 23.53 | 24.44 | 23.53 | 24.02 | 892,644 | +0.59(+2.52%) |
Nov 02, 2023 | 23.28 | 23.51 | 22.86 | 23.43 | 1,120,427 | +0.42(+1.83%) |
Nov 01, 2023 | 23.05 | 23.20 | 22.58 | 23.01 | 703,667 | -0.01(-0.04%) |
Oct 31, 2023 | 22.91 | 23.19 | 22.73 | 23.02 | 641,356 | +0.02(+0.09%) |
Oct 30, 2023 | 23.28 | 23.45 | 22.65 | 23.00 | 846,434 | -0.22(-0.95%) |
Oct 27, 2023 | 23.32 | 23.49 | 23.13 | 23.22 | 693,699 | -0.01(-0.04%) |
Oct 26, 2023 | 23.75 | 23.83 | 23.11 | 23.23 | 626,578 | -0.28(-1.19%) |
Oct 25, 2023 | 23.30 | 23.69 | 22.96 | 23.51 | 926,063 | +0.17(+0.73%) |
Oct 24, 2023 | 22.92 | 23.58 | 22.74 | 23.34 | 1,013,198 | +0.68(+3.00%) |
Oct 23, 2023 | 22.49 | 22.93 | 22.13 | 22.66 | 1,309,224 | +0.70(+3.19%) |
Oct 20, 2023 | 22.12 | 22.12 | 21.45 | 21.96 | 1,111,254 | -0.21(-0.95%) |
Oct 19, 2023 | 22.51 | 22.83 | 21.99 | 22.17 | 1,038,524 | -0.17(-0.76%) |
Oct 18, 2023 | 21.84 | 22.88 | 21.52 | 22.34 | 1,152,606 | +0.36(+1.64%) |
Oct 17, 2023 | 21.51 | 22.38 | 21.43 | 21.98 | 992,232 | +0.07(+0.32%) |
Oct 16, 2023 | 21.84 | 22.31 | 21.81 | 21.91 | 1,156,123 | -0.07(-0.32%) |
Oct 13, 2023 | 22.50 | 22.52 | 21.74 | 21.98 | 753,672 | -0.48(-2.14%) |
Oct 12, 2023 | 22.75 | 22.84 | 22.26 | 22.46 | 792,132 | -0.41(-1.79%) |
Oct 11, 2023 | 23.04 | 23.47 | 22.55 | 22.87 | 891,618 | -0.37(-1.59%) |
Oct 10, 2023 | 23.00 | 23.71 | 22.93 | 23.24 | 543,032 | +0.35(+1.53%) |
Oct 09, 2023 | 23.48 | 23.75 | 22.73 | 22.89 | 1,953,208 | -1.62(-6.61%) |
Oct 06, 2023 | 24.10 | 24.84 | 23.91 | 24.51 | 644,411 | +0.42(+1.74%) |
Oct 05, 2023 | 23.75 | 24.18 | 23.68 | 24.09 | 622,066 | +0.17(+0.71%) |
Oct 04, 2023 | 23.58 | 23.94 | 23.17 | 23.92 | 975,470 | +0.18(+0.76%) |
Oct 03, 2023 | 24.10 | 24.26 | 23.43 | 23.74 | 775,090 | -0.68(-2.78%) |