Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.82 | 32.02 | 31.77 | 31.84 | 241,408 | -0.11(-0.34%) |
Dec 28, 2023 | 32.02 | 32.19 | 31.78 | 31.95 | 220,409 | +0.19(+0.60%) |
Dec 27, 2023 | 31.88 | 31.96 | 31.63 | 31.76 | 274,995 | +0.09(+0.28%) |
Dec 26, 2023 | 31.44 | 31.86 | 31.29 | 31.67 | 447,992 | +0.23(+0.73%) |
Dec 22, 2023 | 31.02 | 31.61 | 31.01 | 31.44 | 472,457 | +0.37(+1.19%) |
Dec 21, 2023 | 31.06 | 31.16 | 30.83 | 31.07 | 373,106 | +0.51(+1.67%) |
Dec 20, 2023 | 31.18 | 31.18 | 30.56 | 30.56 | 389,736 | -0.78(-2.49%) |
Dec 19, 2023 | 31.06 | 31.44 | 31.01 | 31.34 | 551,296 | +0.74(+2.42%) |
Dec 18, 2023 | 31.06 | 31.11 | 30.57 | 30.60 | 648,228 | -0.26(-0.84%) |
Dec 15, 2023 | 31.05 | 31.13 | 30.61 | 30.86 | 1,073,972 | -0.67(-2.12%) |
Dec 14, 2023 | 31.86 | 31.90 | 31.52 | 31.53 | 625,235 | -0.30(-0.94%) |
Dec 13, 2023 | 31.01 | 31.86 | 30.70 | 31.83 | 666,604 | +1.57(+5.19%) |
Dec 12, 2023 | 30.22 | 30.36 | 29.83 | 30.26 | 929,332 | -1.66(-5.20%) |
Dec 11, 2023 | 32.11 | 32.21 | 31.75 | 31.92 | 782,300 | -0.36(-1.12%) |
Dec 08, 2023 | 32.42 | 32.65 | 32.14 | 32.28 | 301,229 | -0.08(-0.25%) |
Dec 07, 2023 | 32.29 | 32.36 | 31.77 | 32.36 | 496,272 | +0.19(+0.59%) |
Dec 06, 2023 | 32.18 | 32.40 | 32.00 | 32.17 | 730,497 | +0.88(+2.81%) |
Dec 05, 2023 | 32.04 | 32.13 | 31.24 | 31.29 | 1,024,079 | -0.98(-3.04%) |
Dec 04, 2023 | 31.65 | 32.29 | 31.64 | 32.27 | 673,867 | +0.30(+0.94%) |
Dec 01, 2023 | 31.36 | 31.99 | 31.18 | 31.97 | 681,224 | +0.36(+1.14%) |
Nov 30, 2023 | 31.12 | 31.82 | 31.12 | 31.61 | 501,304 | +0.33(+1.05%) |
Nov 29, 2023 | 31.19 | 31.57 | 31.19 | 31.28 | 594,159 | +0.90(+2.96%) |
Nov 28, 2023 | 30.49 | 30.51 | 30.20 | 30.38 | 629,282 | -0.32(-1.04%) |
Nov 27, 2023 | 30.94 | 31.03 | 30.64 | 30.70 | 611,848 | -0.92(-2.91%) |
Nov 24, 2023 | 31.54 | 31.80 | 31.51 | 31.62 | 199,897 | +0.07(+0.22%) |
Nov 22, 2023 | 31.19 | 31.61 | 31.11 | 31.55 | 359,419 | +0.55(+1.77%) |
Nov 21, 2023 | 31.54 | 31.66 | 30.98 | 31.00 | 801,071 | -1.46(-4.50%) |
Nov 20, 2023 | 32.49 | 32.88 | 32.44 | 32.46 | 656,346 | -0.34(-1.04%) |
Nov 17, 2023 | 32.24 | 32.89 | 32.15 | 32.80 | 696,244 | +0.84(+2.63%) |
Nov 16, 2023 | 31.89 | 32.19 | 31.72 | 31.96 | 514,355 | +0.25(+0.79%) |
Nov 15, 2023 | 31.98 | 32.20 | 31.60 | 31.71 | 741,263 | -0.68(-2.10%) |
Nov 14, 2023 | 32.40 | 32.50 | 32.21 | 32.39 | 1,181,879 | +0.24(+0.75%) |
Nov 13, 2023 | 32.09 | 32.42 | 31.89 | 32.15 | 1,365,353 | +0.70(+2.23%) |
Nov 10, 2023 | 31.23 | 31.45 | 30.65 | 31.45 | 704,224 | +0.29(+0.93%) |
Nov 09, 2023 | 31.78 | 31.78 | 31.14 | 31.16 | 1,373,115 | +0.16(+0.52%) |
Nov 08, 2023 | 31.69 | 31.83 | 30.99 | 31.00 | 1,796,622 | +1.48(+5.01%) |
Nov 07, 2023 | 28.92 | 29.91 | 28.75 | 29.52 | 625,671 | +0.67(+2.32%) |
Nov 06, 2023 | 29.25 | 29.38 | 28.62 | 28.85 | 1,070,596 | -0.24(-0.83%) |
Nov 03, 2023 | 28.86 | 29.24 | 28.85 | 29.09 | 1,090,623 | +1.15(+4.12%) |
Nov 02, 2023 | 28.99 | 28.99 | 27.74 | 27.94 | 1,885,365 | -1.01(-3.49%) |
Nov 01, 2023 | 28.52 | 29.06 | 28.44 | 28.95 | 662,255 | +0.55(+1.94%) |
Oct 31, 2023 | 28.34 | 28.55 | 28.16 | 28.40 | 866,931 | +0.18(+0.64%) |
Oct 30, 2023 | 28.39 | 28.56 | 28.10 | 28.22 | 748,554 | -0.20(-0.70%) |
Oct 27, 2023 | 28.58 | 28.71 | 28.32 | 28.42 | 691,379 | +0.13(+0.46%) |
Oct 26, 2023 | 28.68 | 28.82 | 28.29 | 28.29 | 887,246 | -0.76(-2.62%) |
Oct 25, 2023 | 29.09 | 29.35 | 28.42 | 29.05 | 1,419,104 | -0.47(-1.59%) |
Oct 24, 2023 | 28.79 | 29.74 | 28.79 | 29.52 | 1,383,373 | -0.08(-0.27%) |
Oct 23, 2023 | 29.48 | 29.71 | 29.29 | 29.60 | 839,425 | -0.24(-0.80%) |
Oct 20, 2023 | 29.02 | 30.08 | 28.95 | 29.84 | 2,473,376 | +1.19(+4.15%) |
Oct 19, 2023 | 28.75 | 28.80 | 28.05 | 28.65 | 2,498,935 | -0.73(-2.48%) |
Oct 18, 2023 | 29.54 | 30.00 | 29.08 | 29.38 | 2,288,919 | -2.54(-7.96%) |
Oct 17, 2023 | 31.72 | 33.37 | 31.56 | 31.92 | 1,503,288 | -0.63(-1.94%) |
Oct 16, 2023 | 32.00 | 32.60 | 31.75 | 32.55 | 2,698,750 | +0.27(+0.84%) |
Oct 13, 2023 | 32.34 | 32.49 | 31.80 | 32.28 | 915,303 | -0.42(-1.28%) |
Oct 12, 2023 | 33.33 | 33.60 | 32.66 | 32.70 | 1,532,514 | -2.58(-7.31%) |
Oct 11, 2023 | 35.80 | 35.88 | 35.05 | 35.28 | 458,682 | -0.16(-0.45%) |
Oct 10, 2023 | 35.40 | 35.63 | 35.15 | 35.44 | 631,554 | +0.53(+1.52%) |
Oct 09, 2023 | 34.78 | 34.95 | 34.48 | 34.91 | 573,961 | -0.26(-0.74%) |
Oct 06, 2023 | 35.09 | 35.35 | 34.93 | 35.17 | 524,243 | +0.19(+0.54%) |
Oct 05, 2023 | 34.57 | 35.02 | 34.53 | 34.98 | 405,511 | +0.44(+1.27%) |
Oct 04, 2023 | 34.65 | 34.79 | 34.17 | 34.54 | 493,489 | +0.42(+1.23%) |
Oct 03, 2023 | 34.22 | 34.33 | 33.81 | 34.12 | 342,615 | -0.12(-0.35%) |