Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.44 | 30.60 | 29.92 | 29.95 | 84,791 | -0.49(-1.61%) |
Dec 28, 2023 | 30.25 | 30.68 | 30.25 | 30.44 | 82,773 | +0.09(+0.30%) |
Dec 27, 2023 | 29.97 | 30.36 | 29.87 | 30.35 | 71,167 | +0.36(+1.20%) |
Dec 26, 2023 | 29.41 | 30.00 | 29.31 | 29.99 | 78,314 | +0.74(+2.53%) |
Dec 22, 2023 | 29.13 | 29.53 | 29.05 | 29.25 | 94,636 | +0.21(+0.72%) |
Dec 21, 2023 | 29.15 | 29.44 | 28.91 | 29.04 | 114,940 | +0.16(+0.55%) |
Dec 20, 2023 | 28.90 | 29.56 | 28.82 | 28.88 | 117,494 | +0.01(+0.03%) |
Dec 19, 2023 | 28.19 | 29.00 | 28.19 | 28.87 | 174,459 | +0.59(+2.09%) |
Dec 18, 2023 | 26.64 | 28.40 | 26.45 | 28.28 | 399,277 | +1.82(+6.88%) |
Dec 15, 2023 | 27.31 | 27.40 | 26.40 | 26.46 | 225,823 | -0.66(-2.43%) |
Dec 14, 2023 | 27.41 | 27.96 | 26.97 | 27.12 | 172,162 | +0.13(+0.48%) |
Dec 13, 2023 | 26.44 | 27.00 | 26.21 | 26.99 | 90,634 | +0.49(+1.85%) |
Dec 12, 2023 | 26.82 | 26.82 | 26.34 | 26.50 | 68,465 | -0.06(-0.23%) |
Dec 11, 2023 | 26.69 | 26.86 | 26.56 | 26.56 | 72,458 | -0.23(-0.86%) |
Dec 08, 2023 | 26.50 | 26.86 | 26.43 | 26.79 | 78,772 | +0.31(+1.17%) |
Dec 07, 2023 | 26.25 | 26.54 | 26.01 | 26.48 | 69,585 | +0.35(+1.34%) |
Dec 06, 2023 | 26.36 | 26.54 | 25.95 | 26.13 | 102,104 | -0.01(-0.04%) |
Dec 05, 2023 | 26.39 | 26.48 | 25.86 | 26.14 | 84,707 | -0.25(-0.95%) |
Dec 04, 2023 | 26.17 | 26.50 | 26.17 | 26.39 | 98,092 | +0.15(+0.57%) |
Dec 01, 2023 | 25.47 | 26.25 | 25.47 | 26.24 | 100,433 | +0.60(+2.34%) |
Nov 30, 2023 | 25.75 | 25.96 | 25.40 | 25.64 | 100,228 | -0.02(-0.08%) |
Nov 29, 2023 | 25.89 | 26.14 | 25.66 | 25.66 | 84,412 | -0.19(-0.74%) |
Nov 28, 2023 | 26.10 | 26.23 | 25.77 | 25.85 | 102,314 | -0.21(-0.81%) |
Nov 27, 2023 | 25.62 | 26.08 | 25.49 | 26.06 | 137,872 | +0.31(+1.20%) |
Nov 24, 2023 | 25.39 | 25.77 | 25.31 | 25.75 | 45,239 | +0.38(+1.50%) |
Nov 22, 2023 | 25.15 | 25.40 | 25.15 | 25.37 | 58,244 | +0.28(+1.12%) |
Nov 21, 2023 | 25.32 | 25.40 | 25.04 | 25.09 | 42,049 | -0.16(-0.63%) |
Nov 20, 2023 | 25.27 | 25.35 | 25.20 | 25.25 | 71,043 | +0.09(+0.36%) |
Nov 17, 2023 | 25.41 | 25.41 | 25.01 | 25.16 | 76,304 | -0.16(-0.63%) |
Nov 16, 2023 | 25.75 | 25.75 | 25.29 | 25.32 | 63,104 | -0.35(-1.36%) |
Nov 15, 2023 | 25.66 | 25.88 | 25.60 | 25.67 | 84,548 | +0.07(+0.27%) |
Nov 14, 2023 | 25.39 | 25.61 | 25.18 | 25.60 | 157,142 | +0.51(+2.03%) |
Nov 13, 2023 | 25.01 | 25.21 | 25.01 | 25.09 | 62,645 | +0.12(+0.48%) |
Nov 10, 2023 | 25.24 | 25.24 | 24.79 | 24.97 | 62,152 | -0.06(-0.24%) |
Nov 09, 2023 | 25.52 | 25.52 | 25.00 | 25.03 | 165,939 | -0.27(-1.07%) |
Nov 08, 2023 | 25.22 | 25.39 | 24.99 | 25.30 | 141,894 | +0.20(+0.80%) |
Nov 07, 2023 | 25.46 | 26.12 | 24.31 | 25.10 | 128,773 | +0.90(+3.72%) |
Nov 06, 2023 | 24.24 | 24.48 | 24.00 | 24.20 | 126,467 | +0.00(+0.00%) |
Nov 03, 2023 | 24.45 | 24.74 | 24.15 | 24.20 | 121,175 | +0.17(+0.71%) |
Nov 02, 2023 | 23.93 | 24.12 | 23.85 | 24.03 | 114,438 | +0.24(+1.01%) |
Nov 01, 2023 | 23.87 | 23.97 | 23.60 | 23.79 | 110,006 | -0.12(-0.50%) |
Oct 31, 2023 | 23.80 | 23.98 | 23.47 | 23.91 | 146,393 | +0.05(+0.21%) |
Oct 30, 2023 | 23.41 | 23.87 | 23.20 | 23.86 | 93,313 | +0.68(+2.93%) |
Oct 27, 2023 | 23.41 | 23.41 | 22.92 | 23.18 | 91,650 | -0.18(-0.77%) |
Oct 26, 2023 | 23.22 | 23.50 | 23.20 | 23.36 | 67,491 | +0.02(+0.09%) |
Oct 25, 2023 | 23.47 | 23.47 | 23.22 | 23.34 | 55,025 | -0.30(-1.27%) |
Oct 24, 2023 | 23.77 | 23.77 | 23.47 | 23.64 | 70,533 | +0.01(+0.04%) |
Oct 23, 2023 | 23.72 | 23.89 | 23.59 | 23.63 | 43,346 | -0.18(-0.76%) |
Oct 20, 2023 | 24.02 | 24.02 | 23.61 | 23.81 | 79,289 | -0.21(-0.87%) |
Oct 19, 2023 | 24.14 | 24.32 | 23.85 | 24.02 | 63,906 | -0.24(-0.99%) |
Oct 18, 2023 | 24.67 | 24.67 | 24.15 | 24.26 | 49,678 | -0.65(-2.61%) |
Oct 17, 2023 | 24.32 | 24.93 | 24.32 | 24.91 | 112,164 | +0.51(+2.09%) |
Oct 16, 2023 | 24.35 | 24.60 | 23.81 | 24.40 | 140,694 | +0.32(+1.33%) |
Oct 13, 2023 | 24.13 | 24.14 | 23.72 | 24.08 | 115,552 | -0.05(-0.21%) |
Oct 12, 2023 | 24.75 | 24.75 | 24.12 | 24.13 | 118,863 | -0.49(-1.99%) |
Oct 11, 2023 | 24.65 | 24.85 | 24.18 | 24.62 | 146,181 | +0.00(+0.00%) |
Oct 10, 2023 | 24.53 | 25.17 | 24.53 | 24.62 | 121,279 | -0.30(-1.20%) |
Oct 09, 2023 | 24.25 | 25.50 | 24.18 | 24.92 | 108,714 | +0.44(+1.80%) |
Oct 06, 2023 | 24.55 | 24.68 | 23.91 | 24.48 | 505,300 | -0.06(-0.24%) |
Oct 05, 2023 | 24.26 | 24.56 | 24.05 | 24.54 | 110,220 | +0.38(+1.57%) |
Oct 04, 2023 | 24.49 | 24.52 | 23.49 | 24.16 | 263,831 | -0.26(-1.06%) |
Oct 03, 2023 | 24.99 | 25.44 | 24.25 | 24.42 | 94,292 | -0.79(-3.13%) |