Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.97 | 30.16 | 29.60 | 29.97 | 282,053 | +0.02(+0.07%) |
Dec 28, 2023 | 29.83 | 30.14 | 29.83 | 29.95 | 174,149 | -0.02(-0.07%) |
Dec 27, 2023 | 29.34 | 30.00 | 29.23 | 29.97 | 291,436 | +0.57(+1.93%) |
Dec 26, 2023 | 29.29 | 29.47 | 29.00 | 29.41 | 157,018 | +0.49(+1.71%) |
Dec 22, 2023 | 28.43 | 29.31 | 28.21 | 28.91 | 288,482 | +0.70(+2.49%) |
Dec 21, 2023 | 28.08 | 28.36 | 27.86 | 28.21 | 318,274 | +0.45(+1.61%) |
Dec 20, 2023 | 27.62 | 28.12 | 27.61 | 27.77 | 353,321 | +0.11(+0.41%) |
Dec 19, 2023 | 27.71 | 27.98 | 27.58 | 27.65 | 286,223 | +0.13(+0.48%) |
Dec 18, 2023 | 27.64 | 28.09 | 27.50 | 27.52 | 249,911 | +0.11(+0.42%) |
Dec 15, 2023 | 28.04 | 28.32 | 27.40 | 27.40 | 892,547 | -0.58(-2.07%) |
Dec 14, 2023 | 27.62 | 27.99 | 27.30 | 27.98 | 543,922 | +0.36(+1.30%) |
Dec 13, 2023 | 26.66 | 27.63 | 26.64 | 27.62 | 260,752 | +0.84(+3.15%) |
Dec 12, 2023 | 26.54 | 26.82 | 26.41 | 26.78 | 245,958 | +0.34(+1.29%) |
Dec 11, 2023 | 26.55 | 26.71 | 26.32 | 26.44 | 169,013 | -0.24(-0.89%) |
Dec 08, 2023 | 26.40 | 26.72 | 26.40 | 26.67 | 140,856 | +0.28(+1.04%) |
Dec 07, 2023 | 26.44 | 26.49 | 26.18 | 26.40 | 120,811 | -0.05(-0.18%) |
Dec 06, 2023 | 26.76 | 26.90 | 26.42 | 26.45 | 166,069 | -0.05(-0.18%) |
Dec 05, 2023 | 26.58 | 26.76 | 26.44 | 26.49 | 135,717 | -0.05(-0.18%) |
Dec 04, 2023 | 26.84 | 26.96 | 26.50 | 26.54 | 195,261 | -0.28(-1.03%) |
Dec 01, 2023 | 26.03 | 26.84 | 26.03 | 26.82 | 230,998 | +0.65(+2.46%) |
Nov 30, 2023 | 26.51 | 26.51 | 26.06 | 26.17 | 204,089 | -0.32(-1.22%) |
Nov 29, 2023 | 26.77 | 26.82 | 26.42 | 26.49 | 218,568 | -0.22(-0.82%) |
Nov 28, 2023 | 26.79 | 27.01 | 26.61 | 26.71 | 187,231 | -0.09(-0.35%) |
Nov 27, 2023 | 26.13 | 26.84 | 26.13 | 26.81 | 241,900 | +0.61(+2.32%) |
Nov 24, 2023 | 26.34 | 26.66 | 26.02 | 26.20 | 88,670 | -0.27(-1.00%) |
Nov 22, 2023 | 25.56 | 26.48 | 25.35 | 26.47 | 427,804 | +0.90(+3.53%) |
Nov 21, 2023 | 26.11 | 26.27 | 25.47 | 25.56 | 249,425 | -0.48(-1.86%) |
Nov 20, 2023 | 25.99 | 26.24 | 25.89 | 26.05 | 129,523 | +0.07(+0.26%) |
Nov 17, 2023 | 26.02 | 26.02 | 25.60 | 25.98 | 205,627 | +0.15(+0.59%) |
Nov 16, 2023 | 26.07 | 26.07 | 25.63 | 25.83 | 248,953 | -0.36(-1.38%) |
Nov 15, 2023 | 26.50 | 26.50 | 26.01 | 26.19 | 268,718 | -0.16(-0.61%) |
Nov 14, 2023 | 26.10 | 26.48 | 26.10 | 26.35 | 179,840 | +0.79(+3.08%) |
Nov 13, 2023 | 25.58 | 25.77 | 25.48 | 25.56 | 106,309 | -0.16(-0.63%) |
Nov 10, 2023 | 25.33 | 25.86 | 25.26 | 25.73 | 196,268 | +0.44(+1.73%) |
Nov 09, 2023 | 25.32 | 25.84 | 25.09 | 25.29 | 267,606 | +0.25(+0.98%) |
Nov 08, 2023 | 25.30 | 25.41 | 25.02 | 25.04 | 184,158 | -0.33(-1.31%) |
Nov 07, 2023 | 25.40 | 25.42 | 25.00 | 25.37 | 142,948 | -0.21(-0.82%) |
Nov 06, 2023 | 25.72 | 25.84 | 25.41 | 25.58 | 129,840 | -0.14(-0.55%) |
Nov 03, 2023 | 25.65 | 26.57 | 25.52 | 25.73 | 201,624 | +0.53(+2.11%) |
Nov 02, 2023 | 24.59 | 25.21 | 24.59 | 25.19 | 215,046 | +0.86(+3.55%) |
Nov 01, 2023 | 24.25 | 24.79 | 24.12 | 24.33 | 281,880 | +0.26(+1.06%) |
Oct 31, 2023 | 24.61 | 24.61 | 23.74 | 24.08 | 396,318 | -0.59(-2.38%) |
Oct 30, 2023 | 24.82 | 25.37 | 24.46 | 24.66 | 223,693 | +0.46(+1.92%) |
Oct 27, 2023 | 24.44 | 24.46 | 24.08 | 24.20 | 286,914 | -0.02(-0.08%) |
Oct 26, 2023 | 23.94 | 24.33 | 23.89 | 24.22 | 133,749 | +0.37(+1.55%) |
Oct 25, 2023 | 23.81 | 24.08 | 23.81 | 23.85 | 203,585 | -0.07(-0.28%) |
Oct 24, 2023 | 24.02 | 24.30 | 23.82 | 23.91 | 186,012 | -0.02(-0.08%) |
Oct 23, 2023 | 24.05 | 24.39 | 23.62 | 23.93 | 167,899 | -0.17(-0.71%) |
Oct 20, 2023 | 24.13 | 24.45 | 24.02 | 24.10 | 261,987 | +0.00(+0.00%) |
Oct 19, 2023 | 24.08 | 24.56 | 23.89 | 24.10 | 155,246 | -0.03(-0.12%) |
Oct 18, 2023 | 23.84 | 24.20 | 23.84 | 24.13 | 230,904 | +0.15(+0.63%) |
Oct 17, 2023 | 23.55 | 24.10 | 23.55 | 23.98 | 256,578 | +0.30(+1.28%) |
Oct 16, 2023 | 23.73 | 23.89 | 23.47 | 23.68 | 214,693 | -0.02(-0.08%) |
Oct 13, 2023 | 24.08 | 24.30 | 23.70 | 23.70 | 214,278 | -0.24(-0.99%) |
Oct 12, 2023 | 24.16 | 24.22 | 23.85 | 23.93 | 234,027 | -0.31(-1.29%) |
Oct 11, 2023 | 24.67 | 24.67 | 23.99 | 24.25 | 200,176 | -0.35(-1.43%) |
Oct 10, 2023 | 24.05 | 24.60 | 24.05 | 24.60 | 246,654 | +0.80(+3.35%) |
Oct 09, 2023 | 23.67 | 23.98 | 23.46 | 23.80 | 121,194 | +0.00(+0.00%) |
Oct 06, 2023 | 23.15 | 23.89 | 22.91 | 23.80 | 277,283 | +0.63(+2.70%) |
Oct 05, 2023 | 23.52 | 23.55 | 23.02 | 23.17 | 261,198 | -0.47(-2.01%) |
Oct 04, 2023 | 24.00 | 24.08 | 23.48 | 23.65 | 455,084 | -0.26(-1.07%) |
Oct 03, 2023 | 24.74 | 24.74 | 23.87 | 23.90 | 379,239 | -0.90(-3.63%) |