Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.14 | 31.14 | 29.72 | 29.88 | 182,663 | -1.30(-4.18%) |
Dec 28, 2023 | 31.17 | 31.42 | 31.02 | 31.19 | 138,988 | -0.01(-0.03%) |
Dec 27, 2023 | 30.75 | 31.30 | 30.59 | 31.20 | 141,334 | +0.49(+1.61%) |
Dec 26, 2023 | 30.45 | 30.92 | 30.35 | 30.70 | 171,325 | +0.20(+0.65%) |
Dec 22, 2023 | 30.63 | 30.97 | 30.23 | 30.51 | 189,730 | +0.05(+0.16%) |
Dec 21, 2023 | 30.03 | 30.63 | 29.79 | 30.46 | 225,798 | +0.93(+3.14%) |
Dec 20, 2023 | 29.80 | 30.38 | 29.48 | 29.53 | 230,798 | -0.25(-0.83%) |
Dec 19, 2023 | 29.25 | 30.03 | 29.11 | 29.77 | 232,976 | +0.97(+3.36%) |
Dec 18, 2023 | 29.68 | 29.85 | 28.79 | 28.81 | 202,894 | -0.64(-2.18%) |
Dec 15, 2023 | 30.25 | 30.35 | 29.40 | 29.45 | 274,443 | -0.42(-1.42%) |
Dec 14, 2023 | 30.10 | 30.67 | 29.81 | 29.87 | 259,622 | +0.18(+0.60%) |
Dec 13, 2023 | 27.66 | 29.70 | 27.43 | 29.70 | 325,669 | +2.13(+7.74%) |
Dec 12, 2023 | 28.29 | 28.29 | 27.54 | 27.56 | 365,003 | -0.83(-2.92%) |
Dec 11, 2023 | 29.04 | 29.31 | 28.34 | 28.39 | 234,371 | -0.80(-2.74%) |
Dec 08, 2023 | 29.04 | 29.54 | 28.97 | 29.19 | 232,999 | +0.14(+0.48%) |
Dec 07, 2023 | 29.19 | 29.40 | 28.84 | 29.05 | 184,028 | +0.07(+0.24%) |
Dec 06, 2023 | 29.39 | 29.90 | 28.84 | 28.98 | 208,976 | -0.20(-0.68%) |
Dec 05, 2023 | 30.13 | 30.21 | 29.06 | 29.18 | 284,591 | -1.00(-3.31%) |
Dec 04, 2023 | 29.26 | 30.18 | 29.11 | 30.18 | 302,313 | +0.73(+2.48%) |
Dec 01, 2023 | 28.35 | 29.54 | 28.16 | 29.45 | 406,967 | +1.14(+4.01%) |
Nov 30, 2023 | 28.36 | 28.71 | 28.08 | 28.31 | 252,812 | +0.08(+0.28%) |
Nov 29, 2023 | 28.37 | 28.71 | 28.06 | 28.23 | 277,501 | -0.04(-0.14%) |
Nov 28, 2023 | 27.77 | 28.78 | 27.40 | 28.27 | 295,574 | +0.51(+1.85%) |
Nov 27, 2023 | 27.48 | 27.90 | 27.36 | 27.76 | 187,211 | +0.28(+1.01%) |
Nov 24, 2023 | 27.68 | 27.97 | 27.42 | 27.48 | 76,080 | -0.01(-0.04%) |
Nov 22, 2023 | 27.74 | 27.77 | 27.25 | 27.49 | 259,116 | -0.21(-0.77%) |
Nov 21, 2023 | 27.53 | 28.30 | 27.00 | 27.70 | 393,283 | +1.08(+4.06%) |
Nov 20, 2023 | 26.09 | 26.83 | 26.06 | 26.62 | 179,740 | +0.41(+1.58%) |
Nov 17, 2023 | 26.12 | 26.26 | 25.71 | 26.21 | 310,530 | +0.43(+1.69%) |
Nov 16, 2023 | 25.39 | 26.01 | 25.16 | 25.77 | 310,244 | +0.22(+0.85%) |
Nov 15, 2023 | 25.99 | 26.34 | 25.30 | 25.56 | 372,649 | -0.42(-1.64%) |
Nov 14, 2023 | 24.56 | 26.08 | 24.56 | 25.98 | 621,522 | +1.56(+6.39%) |
Nov 13, 2023 | 24.20 | 24.47 | 23.96 | 24.42 | 386,957 | +0.16(+0.65%) |
Nov 10, 2023 | 24.05 | 24.51 | 24.01 | 24.26 | 404,171 | +0.24(+0.99%) |
Nov 09, 2023 | 24.45 | 25.12 | 23.97 | 24.02 | 371,980 | -0.24(-0.98%) |
Nov 08, 2023 | 23.49 | 25.89 | 22.86 | 24.26 | 1,035,956 | -1.77(-6.79%) |
Nov 07, 2023 | 26.91 | 26.95 | 25.31 | 26.03 | 461,084 | -0.82(-3.05%) |
Nov 06, 2023 | 26.89 | 27.61 | 26.85 | 26.85 | 643,652 | -0.10(-0.37%) |
Nov 03, 2023 | 27.01 | 27.26 | 26.68 | 26.95 | 199,007 | +0.44(+1.68%) |
Nov 02, 2023 | 26.11 | 26.60 | 26.07 | 26.50 | 399,383 | +0.79(+3.07%) |
Nov 01, 2023 | 26.75 | 26.82 | 25.21 | 25.71 | 439,415 | -1.04(-3.88%) |
Oct 31, 2023 | 26.99 | 27.21 | 26.63 | 26.75 | 239,507 | -0.18(-0.66%) |
Oct 30, 2023 | 27.46 | 27.70 | 26.67 | 26.93 | 222,910 | -0.47(-1.73%) |
Oct 27, 2023 | 28.06 | 28.06 | 27.21 | 27.40 | 162,791 | -0.39(-1.39%) |
Oct 26, 2023 | 27.74 | 27.98 | 27.33 | 27.79 | 277,768 | +0.05(+0.18%) |
Oct 25, 2023 | 27.77 | 28.20 | 27.56 | 27.74 | 327,882 | -0.17(-0.60%) |
Oct 24, 2023 | 28.56 | 28.78 | 27.83 | 27.91 | 135,983 | -0.61(-2.15%) |
Oct 23, 2023 | 28.38 | 28.81 | 27.98 | 28.52 | 178,579 | -0.09(-0.31%) |
Oct 20, 2023 | 28.99 | 29.30 | 28.52 | 28.61 | 222,183 | -0.31(-1.06%) |
Oct 19, 2023 | 29.19 | 29.43 | 28.75 | 28.91 | 183,285 | -0.46(-1.58%) |
Oct 18, 2023 | 29.56 | 30.06 | 29.24 | 29.38 | 205,396 | -0.35(-1.16%) |
Oct 17, 2023 | 29.42 | 29.93 | 29.41 | 29.73 | 183,037 | +0.16(+0.53%) |
Oct 16, 2023 | 30.38 | 30.55 | 29.45 | 29.57 | 221,553 | -0.63(-2.09%) |
Oct 13, 2023 | 29.66 | 30.96 | 29.66 | 30.20 | 372,012 | +0.74(+2.52%) |
Oct 12, 2023 | 29.46 | 29.59 | 29.08 | 29.46 | 181,468 | +0.00(+0.00%) |
Oct 11, 2023 | 29.11 | 29.61 | 29.02 | 29.46 | 194,918 | +0.34(+1.15%) |
Oct 10, 2023 | 28.44 | 29.15 | 28.38 | 29.12 | 246,239 | +0.75(+2.65%) |
Oct 09, 2023 | 28.63 | 28.89 | 28.21 | 28.37 | 281,284 | -0.22(-0.76%) |
Oct 06, 2023 | 28.28 | 28.67 | 27.27 | 28.59 | 237,208 | +0.56(+2.01%) |
Oct 05, 2023 | 27.70 | 28.07 | 27.39 | 28.03 | 356,516 | +0.33(+1.20%) |
Oct 04, 2023 | 27.51 | 27.95 | 27.32 | 27.69 | 389,647 | +0.19(+0.68%) |
Oct 03, 2023 | 27.79 | 28.14 | 27.46 | 27.51 | 378,820 | -0.37(-1.34%) |