Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.11 | 29.38 | 29.04 | 29.27 | 87,987 | +0.07(+0.24%) |
Dec 28, 2023 | 29.05 | 29.33 | 28.98 | 29.20 | 57,513 | -0.02(-0.07%) |
Dec 27, 2023 | 29.00 | 29.26 | 28.86 | 29.22 | 112,035 | +0.20(+0.68%) |
Dec 26, 2023 | 29.09 | 29.48 | 28.86 | 29.02 | 67,710 | +0.04(+0.14%) |
Dec 22, 2023 | 29.26 | 29.58 | 28.72 | 28.98 | 74,542 | -0.35(-1.18%) |
Dec 21, 2023 | 28.72 | 29.61 | 28.44 | 29.33 | 196,718 | +0.80(+2.81%) |
Dec 20, 2023 | 28.72 | 29.43 | 28.47 | 28.52 | 124,997 | -0.20(-0.69%) |
Dec 19, 2023 | 28.17 | 28.88 | 28.17 | 28.72 | 125,972 | +0.77(+2.77%) |
Dec 18, 2023 | 28.02 | 28.24 | 27.72 | 27.95 | 130,420 | +0.13(+0.46%) |
Dec 15, 2023 | 28.68 | 28.92 | 27.80 | 27.82 | 323,117 | -0.47(-1.65%) |
Dec 14, 2023 | 28.24 | 28.86 | 28.02 | 28.29 | 172,797 | +0.47(+1.67%) |
Dec 13, 2023 | 27.74 | 27.87 | 26.96 | 27.82 | 198,962 | +0.02(+0.07%) |
Dec 12, 2023 | 27.99 | 28.14 | 27.60 | 27.80 | 152,600 | -0.10(-0.36%) |
Dec 11, 2023 | 27.85 | 28.01 | 27.77 | 27.90 | 101,485 | +0.05(+0.18%) |
Dec 08, 2023 | 27.83 | 28.20 | 27.57 | 27.85 | 67,994 | -0.07(-0.25%) |
Dec 07, 2023 | 27.48 | 27.92 | 27.34 | 27.92 | 69,367 | +0.55(+1.99%) |
Dec 06, 2023 | 27.82 | 28.24 | 27.36 | 27.37 | 102,828 | -0.45(-1.60%) |
Dec 05, 2023 | 28.26 | 28.26 | 27.80 | 27.82 | 102,601 | -0.56(-1.99%) |
Dec 04, 2023 | 27.66 | 28.42 | 27.66 | 28.38 | 80,900 | +0.71(+2.58%) |
Dec 01, 2023 | 27.01 | 27.73 | 26.81 | 27.67 | 82,752 | +0.73(+2.72%) |
Nov 30, 2023 | 27.03 | 27.24 | 26.67 | 26.94 | 184,955 | +0.07(+0.26%) |
Nov 29, 2023 | 26.79 | 26.99 | 26.73 | 26.87 | 112,118 | +0.14(+0.52%) |
Nov 28, 2023 | 27.09 | 27.09 | 26.71 | 26.73 | 86,252 | -0.43(-1.57%) |
Nov 27, 2023 | 27.02 | 27.36 | 26.92 | 27.16 | 59,133 | +0.16(+0.59%) |
Nov 24, 2023 | 27.12 | 27.20 | 26.93 | 27.00 | 19,969 | -0.11(-0.40%) |
Nov 22, 2023 | 27.24 | 27.43 | 27.00 | 27.11 | 52,738 | +0.13(+0.48%) |
Nov 21, 2023 | 27.45 | 27.60 | 26.97 | 26.98 | 68,217 | -0.55(-2.02%) |
Nov 20, 2023 | 26.91 | 27.55 | 26.71 | 27.53 | 110,348 | +0.62(+2.32%) |
Nov 17, 2023 | 27.10 | 27.24 | 26.74 | 26.91 | 124,139 | +0.11(+0.41%) |
Nov 16, 2023 | 26.97 | 26.97 | 26.56 | 26.80 | 129,375 | -0.21(-0.77%) |
Nov 15, 2023 | 26.67 | 27.24 | 26.67 | 27.01 | 127,509 | +0.25(+0.93%) |
Nov 14, 2023 | 25.78 | 26.79 | 25.78 | 26.76 | 150,187 | +1.66(+6.59%) |
Nov 13, 2023 | 25.43 | 25.59 | 25.09 | 25.10 | 51,521 | -0.35(-1.36%) |
Nov 10, 2023 | 25.39 | 26.04 | 25.29 | 25.45 | 124,087 | +0.17(+0.67%) |
Nov 09, 2023 | 25.39 | 25.65 | 25.12 | 25.28 | 56,196 | -0.11(-0.43%) |
Nov 08, 2023 | 25.00 | 25.66 | 24.90 | 25.39 | 97,688 | +0.53(+2.11%) |
Nov 07, 2023 | 25.23 | 25.47 | 24.71 | 24.87 | 123,947 | -0.57(-2.26%) |
Nov 06, 2023 | 24.82 | 25.45 | 24.68 | 25.44 | 98,609 | +0.72(+2.93%) |
Nov 03, 2023 | 24.72 | 25.33 | 24.69 | 24.72 | 94,862 | +0.39(+1.62%) |
Nov 02, 2023 | 24.00 | 24.39 | 23.71 | 24.32 | 107,872 | +0.42(+1.77%) |
Nov 01, 2023 | 23.79 | 24.09 | 23.67 | 23.90 | 110,872 | -0.08(-0.33%) |
Oct 31, 2023 | 23.92 | 24.18 | 23.62 | 23.98 | 78,931 | +0.20(+0.83%) |
Oct 30, 2023 | 24.18 | 24.40 | 23.71 | 23.78 | 242,956 | -0.06(-0.25%) |
Oct 27, 2023 | 24.29 | 24.29 | 23.49 | 23.84 | 100,810 | -0.53(-2.18%) |
Oct 26, 2023 | 24.19 | 25.66 | 24.02 | 24.37 | 153,532 | +1.67(+7.38%) |
Oct 25, 2023 | 22.71 | 23.58 | 22.39 | 22.70 | 90,636 | +0.04(+0.17%) |
Oct 24, 2023 | 23.34 | 23.53 | 22.19 | 22.66 | 137,110 | -0.56(-2.42%) |
Oct 23, 2023 | 24.07 | 24.07 | 23.16 | 23.22 | 195,889 | -0.97(-3.99%) |
Oct 20, 2023 | 24.46 | 24.65 | 24.11 | 24.19 | 129,017 | -0.09(-0.37%) |
Oct 19, 2023 | 24.69 | 24.69 | 24.08 | 24.27 | 131,645 | -0.50(-2.03%) |
Oct 18, 2023 | 25.07 | 25.19 | 24.75 | 24.78 | 68,932 | -0.49(-1.95%) |
Oct 17, 2023 | 24.86 | 25.51 | 24.86 | 25.27 | 118,025 | +0.38(+1.54%) |
Oct 16, 2023 | 25.39 | 25.41 | 24.85 | 24.88 | 116,207 | -0.22(-0.86%) |
Oct 13, 2023 | 25.59 | 25.67 | 24.90 | 25.10 | 50,417 | -0.48(-1.89%) |
Oct 12, 2023 | 25.68 | 25.68 | 25.15 | 25.58 | 66,883 | -0.01(-0.04%) |
Oct 11, 2023 | 25.59 | 25.64 | 25.38 | 25.59 | 52,561 | +0.05(+0.19%) |
Oct 10, 2023 | 25.40 | 25.58 | 25.38 | 25.54 | 47,688 | +0.20(+0.78%) |
Oct 09, 2023 | 24.93 | 25.37 | 24.82 | 25.35 | 111,656 | +0.18(+0.70%) |
Oct 06, 2023 | 24.79 | 25.20 | 24.77 | 25.17 | 61,970 | +0.23(+0.91%) |
Oct 05, 2023 | 24.98 | 25.03 | 24.79 | 24.94 | 71,959 | -0.06(-0.24%) |
Oct 04, 2023 | 24.66 | 25.01 | 24.59 | 25.00 | 105,529 | +0.34(+1.40%) |
Oct 03, 2023 | 24.65 | 24.79 | 24.39 | 24.66 | 77,248 | -0.02(-0.08%) |