Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.32 | 31.40 | 30.25 | 30.54 | 101,068 | -0.78(-2.49%) |
Dec 28, 2023 | 31.60 | 31.69 | 31.30 | 31.32 | 61,790 | -0.37(-1.17%) |
Dec 27, 2023 | 31.80 | 31.93 | 31.53 | 31.69 | 68,927 | -0.15(-0.46%) |
Dec 26, 2023 | 31.51 | 32.01 | 31.03 | 31.84 | 83,550 | +0.52(+1.65%) |
Dec 22, 2023 | 31.30 | 31.98 | 31.26 | 31.32 | 102,755 | +0.02(+0.06%) |
Dec 21, 2023 | 31.36 | 31.42 | 30.91 | 31.30 | 97,530 | +0.14(+0.44%) |
Dec 20, 2023 | 31.48 | 32.42 | 31.13 | 31.16 | 149,042 | -0.29(-0.93%) |
Dec 19, 2023 | 31.16 | 31.74 | 31.01 | 31.46 | 113,193 | +0.54(+1.73%) |
Dec 18, 2023 | 31.34 | 31.41 | 30.55 | 30.92 | 100,883 | -0.08(-0.25%) |
Dec 15, 2023 | 31.58 | 31.58 | 30.71 | 31.00 | 492,002 | -0.23(-0.75%) |
Dec 14, 2023 | 31.59 | 32.37 | 29.85 | 31.23 | 171,962 | +0.47(+1.52%) |
Dec 13, 2023 | 29.15 | 30.87 | 28.84 | 30.76 | 239,909 | +1.62(+5.55%) |
Dec 12, 2023 | 29.41 | 29.46 | 29.11 | 29.14 | 76,230 | -0.30(-1.03%) |
Dec 11, 2023 | 29.51 | 29.51 | 29.25 | 29.45 | 80,584 | -0.19(-0.63%) |
Dec 08, 2023 | 29.58 | 29.90 | 29.31 | 29.63 | 89,794 | +0.13(+0.43%) |
Dec 07, 2023 | 29.13 | 29.51 | 28.76 | 29.51 | 101,352 | +0.58(+2.02%) |
Dec 06, 2023 | 28.85 | 29.63 | 28.82 | 28.92 | 126,792 | +0.29(+1.02%) |
Dec 05, 2023 | 28.71 | 29.12 | 28.53 | 28.63 | 63,128 | -0.22(-0.78%) |
Dec 04, 2023 | 28.19 | 28.91 | 28.19 | 28.85 | 135,619 | +0.46(+1.61%) |
Dec 01, 2023 | 26.55 | 28.49 | 26.55 | 28.39 | 133,508 | +1.65(+6.16%) |
Nov 30, 2023 | 27.10 | 27.10 | 26.59 | 26.75 | 152,354 | -0.20(-0.72%) |
Nov 29, 2023 | 26.84 | 27.30 | 26.84 | 26.94 | 90,287 | +0.22(+0.84%) |
Nov 28, 2023 | 26.92 | 26.92 | 26.45 | 26.72 | 85,500 | -0.19(-0.69%) |
Nov 27, 2023 | 27.16 | 27.20 | 26.80 | 26.90 | 88,211 | -0.44(-1.60%) |
Nov 24, 2023 | 27.22 | 27.49 | 26.62 | 27.34 | 20,737 | +0.06(+0.21%) |
Nov 22, 2023 | 27.67 | 27.68 | 27.15 | 27.28 | 69,870 | -0.13(-0.46%) |
Nov 21, 2023 | 27.98 | 28.03 | 27.41 | 27.41 | 68,316 | -0.59(-2.09%) |
Nov 20, 2023 | 28.23 | 28.23 | 27.77 | 27.99 | 82,200 | -0.10(-0.34%) |
Nov 17, 2023 | 28.13 | 28.50 | 27.87 | 28.09 | 134,467 | +0.41(+1.50%) |
Nov 16, 2023 | 28.59 | 28.95 | 27.64 | 27.68 | 118,564 | -0.88(-3.07%) |
Nov 15, 2023 | 28.35 | 28.95 | 28.35 | 28.55 | 144,656 | +0.16(+0.58%) |
Nov 14, 2023 | 27.51 | 28.52 | 27.19 | 28.39 | 141,495 | +1.84(+6.93%) |
Nov 13, 2023 | 26.31 | 26.59 | 25.95 | 26.55 | 65,352 | +0.22(+0.84%) |
Nov 10, 2023 | 26.49 | 26.51 | 25.92 | 26.33 | 104,592 | -0.06(-0.22%) |
Nov 09, 2023 | 26.95 | 26.99 | 26.17 | 26.39 | 102,566 | -0.46(-1.72%) |
Nov 08, 2023 | 27.23 | 27.28 | 26.54 | 26.85 | 119,417 | -0.27(-0.99%) |
Nov 07, 2023 | 27.86 | 27.89 | 27.02 | 27.12 | 97,794 | -0.78(-2.79%) |
Nov 06, 2023 | 28.23 | 28.32 | 27.71 | 27.90 | 101,023 | -0.44(-1.56%) |
Nov 03, 2023 | 28.15 | 28.82 | 28.06 | 28.34 | 162,613 | +1.22(+4.51%) |
Nov 02, 2023 | 26.19 | 27.15 | 26.19 | 27.12 | 98,474 | +1.27(+4.92%) |
Nov 01, 2023 | 25.65 | 26.54 | 25.52 | 25.85 | 125,434 | +0.14(+0.56%) |
Oct 31, 2023 | 26.27 | 27.15 | 25.55 | 25.70 | 137,029 | -0.58(-2.20%) |
Oct 30, 2023 | 26.40 | 26.52 | 25.61 | 26.28 | 145,104 | +0.03(+0.11%) |
Oct 27, 2023 | 26.52 | 26.95 | 25.36 | 26.25 | 226,965 | -0.53(-1.98%) |
Oct 26, 2023 | 25.04 | 27.09 | 24.75 | 26.78 | 195,040 | -0.41(-1.52%) |
Oct 25, 2023 | 26.32 | 27.31 | 26.17 | 27.19 | 143,515 | +0.64(+2.43%) |
Oct 24, 2023 | 26.67 | 26.68 | 26.07 | 26.55 | 93,296 | -0.04(-0.14%) |
Oct 23, 2023 | 26.37 | 26.94 | 26.36 | 26.59 | 95,527 | +0.06(+0.22%) |
Oct 20, 2023 | 27.27 | 27.27 | 26.50 | 26.53 | 136,091 | -0.65(-2.41%) |
Oct 19, 2023 | 27.29 | 27.62 | 27.18 | 27.19 | 87,901 | -0.20(-0.74%) |
Oct 18, 2023 | 27.72 | 27.79 | 27.36 | 27.39 | 81,530 | -0.54(-1.93%) |
Oct 17, 2023 | 27.40 | 28.20 | 27.39 | 27.93 | 104,741 | +0.50(+1.83%) |
Oct 16, 2023 | 27.17 | 27.47 | 27.06 | 27.43 | 75,890 | +0.50(+1.86%) |
Oct 13, 2023 | 27.72 | 27.72 | 26.82 | 26.93 | 56,895 | -0.57(-2.07%) |
Oct 12, 2023 | 27.51 | 27.51 | 27.15 | 27.49 | 75,936 | -0.08(-0.28%) |
Oct 11, 2023 | 27.56 | 27.96 | 27.37 | 27.57 | 62,534 | +0.08(+0.28%) |
Oct 10, 2023 | 27.69 | 27.82 | 27.39 | 27.49 | 48,521 | -0.11(-0.38%) |
Oct 09, 2023 | 27.37 | 27.83 | 26.81 | 27.60 | 74,712 | +0.08(+0.28%) |
Oct 06, 2023 | 27.09 | 27.72 | 26.93 | 27.52 | 208,557 | +0.20(+0.74%) |
Oct 05, 2023 | 26.92 | 27.41 | 26.92 | 27.32 | 100,342 | +0.41(+1.54%) |
Oct 04, 2023 | 27.06 | 27.06 | 26.63 | 26.91 | 88,455 | +0.02(+0.07%) |
Oct 03, 2023 | 27.21 | 27.26 | 26.77 | 26.89 | 101,341 | -0.56(-2.03%) |