Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.60 | 29.66 | 28.92 | 29.09 | 290,780 | -0.41(-1.38%) |
Dec 28, 2023 | 29.44 | 29.74 | 29.27 | 29.49 | 243,545 | -0.14(-0.47%) |
Dec 27, 2023 | 30.16 | 30.25 | 29.62 | 29.63 | 276,968 | -0.58(-1.94%) |
Dec 26, 2023 | 31.21 | 31.21 | 30.20 | 30.22 | 245,611 | -0.69(-2.24%) |
Dec 22, 2023 | 31.03 | 31.27 | 30.90 | 30.91 | 329,298 | -0.01(-0.03%) |
Dec 21, 2023 | 31.23 | 31.41 | 30.55 | 30.92 | 512,050 | +0.03(+0.10%) |
Dec 20, 2023 | 31.76 | 32.10 | 30.87 | 30.89 | 458,815 | -0.81(-2.56%) |
Dec 19, 2023 | 31.33 | 31.83 | 31.28 | 31.70 | 288,378 | +0.54(+1.72%) |
Dec 18, 2023 | 32.17 | 32.38 | 30.74 | 31.17 | 422,759 | -0.96(-2.99%) |
Dec 15, 2023 | 33.19 | 33.19 | 32.03 | 32.13 | 809,269 | -0.84(-2.56%) |
Dec 14, 2023 | 31.83 | 33.23 | 31.83 | 32.97 | 590,889 | +1.79(+5.76%) |
Dec 13, 2023 | 30.51 | 31.24 | 29.18 | 31.18 | 422,724 | +0.74(+2.44%) |
Dec 12, 2023 | 30.66 | 30.66 | 30.06 | 30.43 | 409,314 | -0.21(-0.68%) |
Dec 11, 2023 | 30.07 | 30.65 | 30.02 | 30.64 | 519,250 | +0.57(+1.91%) |
Dec 08, 2023 | 30.22 | 30.74 | 29.92 | 30.07 | 355,557 | -0.26(-0.85%) |
Dec 07, 2023 | 29.27 | 30.58 | 28.70 | 30.32 | 450,256 | +1.23(+4.22%) |
Dec 06, 2023 | 29.53 | 29.80 | 29.01 | 29.10 | 498,203 | -0.08(-0.27%) |
Dec 05, 2023 | 29.74 | 30.11 | 29.10 | 29.17 | 493,783 | -0.81(-2.69%) |
Dec 04, 2023 | 29.31 | 30.24 | 29.31 | 29.98 | 517,049 | +0.62(+2.11%) |
Dec 01, 2023 | 28.48 | 29.40 | 28.16 | 29.36 | 434,656 | +0.96(+3.39%) |
Nov 30, 2023 | 29.06 | 29.06 | 28.21 | 28.40 | 481,715 | -0.56(-1.93%) |
Nov 29, 2023 | 29.31 | 29.94 | 28.95 | 28.96 | 548,490 | +0.01(+0.03%) |
Nov 28, 2023 | 28.46 | 29.21 | 27.73 | 28.95 | 452,005 | +0.32(+1.13%) |
Nov 27, 2023 | 28.58 | 28.72 | 28.32 | 28.62 | 479,647 | -0.09(-0.31%) |
Nov 24, 2023 | 28.50 | 28.85 | 28.40 | 28.71 | 201,618 | +0.22(+0.76%) |
Nov 22, 2023 | 28.29 | 28.66 | 28.03 | 28.50 | 312,583 | +0.36(+1.29%) |
Nov 21, 2023 | 28.03 | 28.31 | 27.73 | 28.13 | 403,575 | -0.27(-0.97%) |
Nov 20, 2023 | 28.02 | 28.57 | 27.80 | 28.41 | 376,142 | +0.23(+0.80%) |
Nov 17, 2023 | 28.02 | 28.27 | 27.69 | 28.18 | 422,268 | +0.45(+1.63%) |
Nov 16, 2023 | 28.26 | 28.38 | 27.61 | 27.73 | 551,468 | -0.87(-3.06%) |
Nov 15, 2023 | 27.53 | 28.82 | 27.53 | 28.60 | 633,567 | +1.09(+3.96%) |
Nov 14, 2023 | 27.05 | 27.77 | 27.05 | 27.51 | 418,654 | +1.25(+4.75%) |
Nov 13, 2023 | 26.17 | 26.66 | 26.17 | 26.27 | 311,336 | -0.14(-0.52%) |
Nov 10, 2023 | 25.84 | 26.95 | 25.55 | 26.40 | 396,653 | +0.66(+2.56%) |
Nov 09, 2023 | 26.07 | 26.27 | 25.69 | 25.75 | 282,554 | -0.40(-1.54%) |
Nov 08, 2023 | 26.39 | 26.86 | 25.95 | 26.15 | 493,987 | -0.35(-1.33%) |
Nov 07, 2023 | 25.72 | 26.53 | 25.46 | 26.50 | 473,527 | +0.67(+2.58%) |
Nov 06, 2023 | 26.12 | 26.50 | 25.79 | 25.84 | 429,606 | -0.52(-1.97%) |
Nov 03, 2023 | 26.01 | 26.64 | 25.88 | 26.36 | 440,586 | +0.85(+3.35%) |
Nov 02, 2023 | 24.65 | 25.76 | 24.65 | 25.50 | 611,976 | +1.35(+5.57%) |
Nov 01, 2023 | 24.27 | 24.82 | 23.57 | 24.16 | 495,643 | -0.22(-0.89%) |
Oct 31, 2023 | 24.37 | 24.61 | 23.97 | 24.37 | 444,609 | -0.08(-0.32%) |
Oct 30, 2023 | 25.48 | 25.65 | 24.39 | 24.45 | 596,333 | -1.10(-4.30%) |
Oct 27, 2023 | 25.33 | 25.69 | 25.16 | 25.55 | 455,537 | +0.27(+1.09%) |
Oct 26, 2023 | 25.29 | 25.51 | 24.30 | 25.28 | 608,895 | -0.38(-1.49%) |
Oct 25, 2023 | 25.42 | 25.83 | 22.31 | 25.66 | 1,435,497 | +1.41(+5.83%) |
Oct 24, 2023 | 24.50 | 24.78 | 24.18 | 24.24 | 941,726 | +0.01(+0.04%) |
Oct 23, 2023 | 24.53 | 24.80 | 24.16 | 24.23 | 807,575 | -0.31(-1.28%) |
Oct 20, 2023 | 24.74 | 24.83 | 24.50 | 24.55 | 423,571 | -0.15(-0.60%) |
Oct 19, 2023 | 25.48 | 25.57 | 24.67 | 24.70 | 471,625 | -0.96(-3.75%) |
Oct 18, 2023 | 25.87 | 25.92 | 25.36 | 25.66 | 353,783 | -0.36(-1.40%) |
Oct 17, 2023 | 25.97 | 26.38 | 25.70 | 26.02 | 445,396 | -0.23(-0.86%) |
Oct 16, 2023 | 25.53 | 26.54 | 25.33 | 26.25 | 424,012 | +1.00(+3.97%) |
Oct 13, 2023 | 25.88 | 26.28 | 24.97 | 25.25 | 365,363 | -0.59(-2.28%) |
Oct 12, 2023 | 26.01 | 26.01 | 25.20 | 25.84 | 513,974 | -0.12(-0.45%) |
Oct 11, 2023 | 26.73 | 26.91 | 25.74 | 25.95 | 368,791 | -0.63(-2.36%) |
Oct 10, 2023 | 26.07 | 27.03 | 26.07 | 26.58 | 464,940 | +0.59(+2.27%) |
Oct 09, 2023 | 26.34 | 26.66 | 25.99 | 25.99 | 322,661 | -0.43(-1.64%) |
Oct 06, 2023 | 26.33 | 27.01 | 26.27 | 26.42 | 413,444 | -0.11(-0.41%) |
Oct 05, 2023 | 26.54 | 26.84 | 26.15 | 26.53 | 392,676 | +0.00(+0.00%) |
Oct 04, 2023 | 26.53 | 26.76 | 26.30 | 26.53 | 392,236 | +0.07(+0.26%) |
Oct 03, 2023 | 25.83 | 26.50 | 25.79 | 26.46 | 510,557 | +0.60(+2.32%) |