Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.64 | 29.74 | 29.31 | 29.45 | 11,157 | -0.09(-0.30%) |
Dec 28, 2023 | 29.04 | 29.61 | 28.86 | 29.54 | 17,104 | +0.48(+1.64%) |
Dec 27, 2023 | 28.74 | 29.07 | 28.63 | 29.06 | 12,635 | -0.08(-0.27%) |
Dec 26, 2023 | 28.30 | 29.14 | 28.12 | 29.14 | 23,579 | +0.60(+2.09%) |
Dec 22, 2023 | 28.57 | 29.01 | 28.15 | 28.55 | 45,085 | -0.01(-0.03%) |
Dec 21, 2023 | 27.61 | 28.66 | 27.61 | 28.56 | 27,083 | +0.67(+2.39%) |
Dec 20, 2023 | 28.06 | 28.79 | 27.58 | 27.89 | 40,238 | +0.10(+0.36%) |
Dec 19, 2023 | 27.59 | 28.36 | 27.57 | 27.79 | 33,271 | +0.08(+0.29%) |
Dec 18, 2023 | 27.50 | 27.74 | 26.95 | 27.71 | 41,302 | +0.17(+0.61%) |
Dec 15, 2023 | 27.51 | 27.67 | 26.61 | 27.54 | 69,854 | +0.13(+0.47%) |
Dec 14, 2023 | 27.57 | 28.15 | 27.12 | 27.41 | 25,660 | +0.32(+1.18%) |
Dec 13, 2023 | 26.27 | 27.65 | 26.27 | 27.09 | 24,095 | +0.67(+2.55%) |
Dec 12, 2023 | 26.48 | 26.64 | 25.46 | 26.42 | 12,862 | -0.02(-0.07%) |
Dec 11, 2023 | 27.64 | 27.64 | 26.44 | 26.44 | 21,166 | -1.03(-3.75%) |
Dec 08, 2023 | 27.28 | 27.76 | 27.27 | 27.47 | 7,448 | +0.16(+0.58%) |
Dec 07, 2023 | 27.15 | 27.34 | 26.76 | 27.31 | 8,484 | +0.16(+0.58%) |
Dec 06, 2023 | 27.74 | 27.79 | 26.98 | 27.15 | 13,641 | -0.70(-2.53%) |
Dec 05, 2023 | 27.93 | 28.14 | 27.75 | 27.86 | 5,628 | -0.04(-0.14%) |
Dec 04, 2023 | 27.62 | 28.09 | 27.32 | 27.89 | 11,727 | +0.13(+0.46%) |
Dec 01, 2023 | 27.59 | 27.92 | 27.37 | 27.77 | 23,891 | +0.58(+2.15%) |
Nov 30, 2023 | 27.50 | 27.68 | 27.16 | 27.18 | 20,404 | -0.31(-1.12%) |
Nov 29, 2023 | 27.12 | 27.49 | 27.12 | 27.49 | 18,080 | +0.96(+3.62%) |
Nov 28, 2023 | 26.67 | 27.09 | 26.07 | 26.53 | 11,498 | -0.23(-0.85%) |
Nov 27, 2023 | 26.46 | 26.76 | 26.17 | 26.76 | 10,388 | +0.37(+1.39%) |
Nov 24, 2023 | 26.33 | 26.64 | 26.33 | 26.39 | 2,922 | +0.11(+0.41%) |
Nov 22, 2023 | 26.02 | 26.29 | 26.02 | 26.28 | 5,991 | +0.54(+2.12%) |
Nov 21, 2023 | 26.27 | 26.27 | 25.73 | 25.73 | 5,054 | -0.52(-1.96%) |
Nov 20, 2023 | 26.64 | 26.64 | 26.17 | 26.25 | 5,729 | -0.30(-1.12%) |
Nov 17, 2023 | 26.62 | 26.62 | 25.64 | 26.55 | 11,689 | +0.35(+1.32%) |
Nov 16, 2023 | 26.19 | 26.20 | 25.73 | 26.20 | 4,471 | -0.24(-0.90%) |
Nov 15, 2023 | 27.07 | 27.07 | 26.44 | 26.44 | 6,705 | -0.23(-0.85%) |
Nov 14, 2023 | 25.70 | 26.92 | 25.70 | 26.67 | 14,226 | +1.60(+6.36%) |
Nov 13, 2023 | 24.94 | 25.19 | 24.78 | 25.07 | 7,165 | +0.13(+0.52%) |
Nov 10, 2023 | 25.02 | 25.16 | 24.62 | 24.94 | 8,752 | +0.32(+1.29%) |
Nov 09, 2023 | 24.52 | 24.72 | 24.52 | 24.62 | 6,998 | -0.20(-0.80%) |
Nov 08, 2023 | 24.68 | 24.82 | 24.42 | 24.82 | 7,512 | -0.15(-0.60%) |
Nov 07, 2023 | 25.19 | 25.36 | 24.20 | 24.97 | 8,198 | -0.22(-0.87%) |
Nov 06, 2023 | 24.93 | 25.31 | 24.93 | 25.19 | 6,017 | +0.03(+0.12%) |
Nov 03, 2023 | 24.98 | 25.29 | 24.17 | 25.16 | 7,673 | +0.65(+2.67%) |
Nov 02, 2023 | 24.12 | 24.51 | 23.90 | 24.51 | 6,460 | +0.87(+3.69%) |
Nov 01, 2023 | 23.70 | 23.71 | 23.50 | 23.63 | 8,502 | -0.21(-0.87%) |
Oct 31, 2023 | 24.27 | 24.27 | 23.49 | 23.84 | 11,227 | +0.09(+0.38%) |
Oct 30, 2023 | 22.92 | 24.31 | 22.92 | 23.75 | 18,390 | +0.96(+4.22%) |
Oct 27, 2023 | 23.17 | 23.24 | 22.56 | 22.79 | 10,585 | -0.52(-2.21%) |
Oct 26, 2023 | 22.54 | 23.31 | 22.54 | 23.31 | 9,869 | +0.71(+3.16%) |
Oct 25, 2023 | 22.45 | 22.89 | 22.30 | 22.59 | 19,355 | +0.13(+0.57%) |
Oct 24, 2023 | 22.82 | 22.85 | 22.41 | 22.46 | 11,059 | -0.24(-1.05%) |
Oct 23, 2023 | 22.45 | 22.94 | 22.42 | 22.70 | 21,946 | +0.13(+0.57%) |
Oct 20, 2023 | 22.88 | 22.88 | 22.49 | 22.57 | 20,104 | -0.25(-1.09%) |
Oct 19, 2023 | 22.94 | 23.12 | 22.82 | 22.82 | 14,277 | -0.20(-0.86%) |
Oct 18, 2023 | 23.23 | 23.31 | 22.93 | 23.02 | 13,729 | -0.27(-1.15%) |
Oct 17, 2023 | 23.17 | 23.65 | 23.14 | 23.29 | 34,587 | +0.20(+0.86%) |
Oct 16, 2023 | 23.58 | 23.48 | 23.09 | 23.09 | 21,566 | -0.44(-1.85%) |
Oct 13, 2023 | 23.66 | 23.66 | 23.34 | 23.52 | 37,422 | +0.19(+0.81%) |
Oct 12, 2023 | 23.25 | 23.52 | 22.99 | 23.34 | 17,364 | -0.09(-0.38%) |
Oct 11, 2023 | 23.37 | 23.53 | 23.03 | 23.43 | 18,130 | +0.12(+0.51%) |
Oct 10, 2023 | 23.53 | 23.82 | 23.31 | 23.31 | 29,947 | -0.13(-0.55%) |
Oct 09, 2023 | 23.34 | 23.66 | 23.28 | 23.44 | 30,411 | -0.20(-0.84%) |
Oct 06, 2023 | 23.32 | 23.63 | 23.29 | 23.63 | 8,736 | +0.08(+0.34%) |
Oct 05, 2023 | 23.31 | 23.69 | 23.29 | 23.55 | 17,422 | +0.25(+1.06%) |
Oct 04, 2023 | 22.97 | 23.39 | 22.97 | 23.31 | 13,340 | +0.40(+1.73%) |
Oct 03, 2023 | 23.06 | 23.13 | 22.91 | 22.91 | 8,049 | -0.31(-1.32%) |