Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.09 | 33.09 | 32.52 | 32.72 | 140,743 | -0.18(-0.54%) |
Dec 28, 2023 | 32.38 | 32.92 | 32.38 | 32.90 | 178,193 | +0.55(+1.69%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.25 | 32.35 | 170,239 | -0.22(-0.67%) |
Dec 26, 2023 | 32.28 | 32.84 | 32.26 | 32.57 | 172,232 | +0.35(+1.08%) |
Dec 22, 2023 | 31.93 | 32.38 | 31.84 | 32.22 | 197,344 | +0.41(+1.28%) |
Dec 21, 2023 | 31.89 | 31.89 | 31.44 | 31.81 | 91,505 | +0.14(+0.44%) |
Dec 20, 2023 | 31.83 | 32.20 | 31.61 | 31.68 | 155,026 | -0.19(-0.59%) |
Dec 19, 2023 | 32.08 | 32.50 | 31.72 | 31.86 | 149,489 | -0.07(-0.22%) |
Dec 18, 2023 | 31.82 | 32.08 | 31.01 | 31.93 | 152,286 | +0.23(+0.72%) |
Dec 15, 2023 | 31.68 | 32.54 | 31.55 | 31.71 | 1,401,691 | +0.43(+1.37%) |
Dec 14, 2023 | 32.83 | 33.40 | 30.78 | 31.28 | 371,022 | -1.40(-4.29%) |
Dec 13, 2023 | 31.96 | 32.80 | 31.66 | 32.68 | 329,211 | +0.48(+1.48%) |
Dec 12, 2023 | 32.23 | 32.28 | 31.61 | 32.20 | 194,488 | +0.01(+0.03%) |
Dec 11, 2023 | 32.72 | 32.80 | 31.99 | 32.19 | 251,142 | +0.17(+0.53%) |
Dec 08, 2023 | 32.29 | 32.51 | 31.72 | 32.02 | 156,722 | -0.33(-1.01%) |
Dec 07, 2023 | 32.46 | 32.48 | 31.89 | 32.35 | 185,105 | +0.02(+0.06%) |
Dec 06, 2023 | 33.13 | 33.19 | 32.22 | 32.33 | 148,532 | -0.70(-2.11%) |
Dec 05, 2023 | 32.93 | 33.45 | 32.56 | 33.03 | 274,268 | +0.08(+0.24%) |
Dec 04, 2023 | 32.49 | 33.35 | 32.13 | 32.95 | 485,851 | +0.41(+1.25%) |
Dec 01, 2023 | 31.91 | 32.57 | 31.78 | 32.54 | 237,337 | +0.51(+1.58%) |
Nov 30, 2023 | 32.10 | 32.57 | 31.89 | 32.03 | 182,610 | -0.12(-0.37%) |
Nov 29, 2023 | 32.33 | 32.78 | 31.96 | 32.15 | 216,573 | +0.17(+0.53%) |
Nov 28, 2023 | 32.83 | 33.01 | 31.83 | 31.98 | 167,634 | -0.53(-1.62%) |
Nov 27, 2023 | 31.74 | 32.68 | 31.46 | 32.51 | 329,713 | +0.87(+2.73%) |
Nov 24, 2023 | 31.74 | 31.95 | 31.60 | 31.65 | 75,537 | -0.19(-0.59%) |
Nov 22, 2023 | 31.31 | 32.05 | 31.29 | 31.83 | 164,814 | +0.63(+2.01%) |
Nov 21, 2023 | 31.92 | 31.92 | 31.10 | 31.21 | 123,144 | -0.63(-1.97%) |
Nov 20, 2023 | 31.83 | 32.16 | 31.66 | 31.83 | 122,517 | +0.02(+0.06%) |
Nov 17, 2023 | 31.75 | 32.07 | 31.67 | 31.81 | 112,013 | +0.19(+0.60%) |
Nov 16, 2023 | 32.08 | 32.32 | 31.59 | 31.63 | 125,699 | -0.38(-1.18%) |
Nov 15, 2023 | 32.03 | 32.03 | 31.52 | 32.00 | 270,659 | -0.07(-0.22%) |
Nov 14, 2023 | 32.15 | 32.41 | 31.70 | 32.07 | 239,569 | -0.06(-0.19%) |
Nov 13, 2023 | 30.99 | 32.26 | 30.46 | 32.13 | 322,902 | +1.48(+4.84%) |
Nov 10, 2023 | 30.81 | 31.20 | 29.85 | 30.65 | 178,152 | +0.14(+0.46%) |
Nov 09, 2023 | 29.94 | 30.86 | 28.31 | 30.51 | 374,089 | +2.24(+7.92%) |
Nov 08, 2023 | 29.08 | 29.36 | 27.99 | 28.27 | 159,127 | -0.42(-1.46%) |
Nov 07, 2023 | 28.26 | 28.88 | 28.09 | 28.69 | 93,341 | +0.28(+0.98%) |
Nov 06, 2023 | 28.40 | 28.43 | 27.85 | 28.41 | 90,946 | -0.04(-0.14%) |
Nov 03, 2023 | 28.38 | 28.67 | 28.07 | 28.45 | 126,365 | +0.34(+1.20%) |
Nov 02, 2023 | 28.34 | 28.60 | 27.86 | 28.11 | 119,609 | -0.32(-1.12%) |
Nov 01, 2023 | 27.74 | 28.47 | 27.62 | 28.43 | 148,299 | +0.61(+2.17%) |
Oct 31, 2023 | 27.46 | 27.94 | 27.38 | 27.83 | 74,551 | +0.35(+1.26%) |
Oct 30, 2023 | 27.54 | 28.03 | 27.47 | 27.48 | 86,234 | -0.08(-0.29%) |
Oct 27, 2023 | 27.77 | 27.81 | 27.13 | 27.56 | 84,534 | -0.34(-1.21%) |
Oct 26, 2023 | 27.96 | 28.26 | 27.75 | 27.90 | 79,062 | -0.07(-0.25%) |
Oct 25, 2023 | 27.57 | 28.04 | 27.55 | 27.97 | 148,129 | +0.49(+1.77%) |
Oct 24, 2023 | 27.84 | 28.16 | 27.45 | 27.48 | 64,740 | -0.16(-0.57%) |
Oct 23, 2023 | 27.88 | 28.15 | 27.32 | 27.64 | 85,317 | -0.24(-0.85%) |
Oct 20, 2023 | 27.40 | 29.37 | 27.36 | 27.88 | 235,152 | +0.59(+2.14%) |
Oct 19, 2023 | 27.17 | 27.68 | 27.12 | 27.29 | 68,396 | -0.02(-0.07%) |
Oct 18, 2023 | 27.28 | 27.79 | 27.18 | 27.31 | 53,336 | -0.11(-0.40%) |
Oct 17, 2023 | 27.13 | 27.61 | 27.13 | 27.42 | 89,144 | +0.21(+0.77%) |
Oct 16, 2023 | 27.80 | 28.12 | 27.14 | 27.21 | 82,893 | -0.23(-0.83%) |
Oct 13, 2023 | 27.65 | 27.65 | 27.02 | 27.44 | 92,899 | -0.21(-0.75%) |
Oct 12, 2023 | 27.90 | 28.19 | 27.63 | 27.65 | 101,921 | -0.22(-0.78%) |
Oct 11, 2023 | 27.40 | 27.96 | 27.40 | 27.87 | 82,918 | +0.47(+1.70%) |
Oct 10, 2023 | 28.55 | 28.55 | 27.40 | 27.40 | 108,991 | -0.77(-2.75%) |
Oct 09, 2023 | 27.10 | 28.18 | 26.86 | 28.17 | 173,374 | +1.07(+3.95%) |
Oct 06, 2023 | 26.21 | 27.40 | 26.21 | 27.10 | 123,144 | +0.48(+1.79%) |
Oct 05, 2023 | 26.67 | 26.93 | 26.51 | 26.63 | 68,480 | +0.02(+0.07%) |
Oct 04, 2023 | 26.23 | 26.97 | 26.23 | 26.61 | 88,654 | +0.28(+1.06%) |
Oct 03, 2023 | 25.99 | 26.50 | 25.92 | 26.33 | 110,840 | +0.13(+0.49%) |