Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.76 | 30.83 | 30.62 | 30.70 | 738,544 | +0.26(+0.85%) |
Dec 28, 2023 | 30.40 | 30.51 | 30.40 | 30.44 | 446,487 | +0.14(+0.46%) |
Dec 27, 2023 | 30.30 | 30.37 | 30.22 | 30.31 | 562,187 | -0.09(-0.29%) |
Dec 26, 2023 | 30.18 | 30.50 | 30.18 | 30.40 | 484,011 | +0.01(+0.03%) |
Dec 22, 2023 | 30.38 | 30.57 | 30.30 | 30.39 | 697,417 | +0.03(+0.10%) |
Dec 21, 2023 | 30.27 | 30.38 | 30.10 | 30.36 | 899,810 | +0.19(+0.63%) |
Dec 20, 2023 | 30.54 | 30.66 | 30.15 | 30.17 | 1,493,326 | +0.18(+0.60%) |
Dec 19, 2023 | 29.94 | 30.18 | 29.94 | 29.99 | 827,532 | +0.38(+1.27%) |
Dec 18, 2023 | 29.74 | 29.90 | 29.57 | 29.61 | 1,199,394 | +0.37(+1.26%) |
Dec 15, 2023 | 29.30 | 29.39 | 28.86 | 29.24 | 2,772,105 | -0.54(-1.80%) |
Dec 14, 2023 | 29.40 | 29.95 | 29.37 | 29.78 | 2,161,861 | -0.64(-2.09%) |
Dec 13, 2023 | 30.08 | 30.47 | 29.95 | 30.41 | 962,121 | +0.11(+0.36%) |
Dec 12, 2023 | 30.25 | 30.37 | 30.07 | 30.31 | 750,539 | -0.34(-1.10%) |
Dec 11, 2023 | 30.49 | 30.69 | 30.48 | 30.64 | 1,409,113 | +0.37(+1.21%) |
Dec 08, 2023 | 30.13 | 30.41 | 30.06 | 30.28 | 1,072,981 | -0.12(-0.39%) |
Dec 07, 2023 | 30.31 | 30.44 | 30.06 | 30.40 | 1,307,622 | -0.18(-0.58%) |
Dec 06, 2023 | 30.82 | 30.95 | 30.56 | 30.57 | 1,027,394 | +0.27(+0.88%) |
Dec 05, 2023 | 30.30 | 30.41 | 30.21 | 30.31 | 745,796 | +0.25(+0.83%) |
Dec 04, 2023 | 30.15 | 30.20 | 29.89 | 30.06 | 1,056,369 | -0.90(-2.92%) |
Dec 01, 2023 | 30.67 | 30.96 | 30.61 | 30.96 | 1,196,780 | +0.51(+1.66%) |
Nov 30, 2023 | 30.53 | 30.56 | 30.36 | 30.45 | 1,296,602 | +0.05(+0.16%) |
Nov 29, 2023 | 30.54 | 30.71 | 30.41 | 30.41 | 1,294,496 | -0.32(-1.03%) |
Nov 28, 2023 | 30.65 | 30.86 | 30.56 | 30.72 | 997,362 | -0.20(-0.64%) |
Nov 27, 2023 | 31.04 | 31.08 | 30.88 | 30.92 | 770,927 | -0.50(-1.58%) |
Nov 24, 2023 | 31.24 | 31.49 | 31.24 | 31.42 | 549,550 | +0.41(+1.31%) |
Nov 22, 2023 | 30.92 | 31.02 | 30.82 | 31.01 | 814,774 | +0.45(+1.46%) |
Nov 21, 2023 | 30.85 | 30.87 | 30.52 | 30.56 | 1,025,129 | -0.80(-2.56%) |
Nov 20, 2023 | 31.36 | 31.45 | 31.06 | 31.37 | 1,067,933 | -0.98(-3.04%) |
Nov 17, 2023 | 32.08 | 32.35 | 32.02 | 32.35 | 1,071,583 | +0.76(+2.42%) |
Nov 16, 2023 | 31.69 | 31.73 | 31.48 | 31.59 | 1,011,237 | +0.12(+0.38%) |
Nov 15, 2023 | 31.62 | 31.66 | 31.43 | 31.47 | 1,158,042 | -0.53(-1.65%) |
Nov 14, 2023 | 31.77 | 32.03 | 31.77 | 31.99 | 1,745,993 | +1.12(+3.64%) |
Nov 13, 2023 | 30.78 | 30.95 | 30.61 | 30.87 | 1,252,839 | -0.50(-1.58%) |
Nov 10, 2023 | 31.14 | 31.39 | 30.94 | 31.37 | 955,884 | +0.66(+2.13%) |
Nov 09, 2023 | 31.81 | 31.84 | 30.70 | 30.71 | 1,980,983 | -0.94(-2.98%) |
Nov 08, 2023 | 31.95 | 32.06 | 31.56 | 31.66 | 2,000,394 | -0.23(-0.72%) |
Nov 07, 2023 | 31.97 | 32.05 | 31.74 | 31.89 | 1,270,063 | -0.19(-0.59%) |
Nov 06, 2023 | 32.29 | 32.30 | 31.98 | 32.07 | 919,632 | +0.08(+0.25%) |
Nov 03, 2023 | 31.80 | 32.11 | 31.80 | 31.99 | 1,176,964 | +0.37(+1.16%) |
Nov 02, 2023 | 31.37 | 31.67 | 31.26 | 31.63 | 1,368,487 | +0.47(+1.50%) |
Nov 01, 2023 | 30.92 | 31.17 | 30.84 | 31.16 | 1,427,614 | +0.62(+2.02%) |
Oct 31, 2023 | 30.14 | 30.54 | 30.14 | 30.54 | 1,438,081 | +0.15(+0.49%) |
Oct 30, 2023 | 30.51 | 30.63 | 30.20 | 30.40 | 1,292,131 | -0.77(-2.49%) |
Oct 27, 2023 | 31.57 | 31.57 | 31.10 | 31.17 | 864,200 | -0.20(-0.63%) |
Oct 26, 2023 | 31.78 | 31.85 | 31.36 | 31.37 | 921,263 | -0.72(-2.23%) |
Oct 25, 2023 | 32.16 | 32.37 | 32.04 | 32.08 | 1,072,281 | +0.07(+0.22%) |
Oct 24, 2023 | 31.97 | 32.11 | 31.89 | 32.01 | 986,713 | +0.04(+0.12%) |
Oct 23, 2023 | 31.93 | 32.20 | 31.77 | 31.97 | 1,164,480 | -0.24(-0.74%) |
Oct 20, 2023 | 32.36 | 32.51 | 32.17 | 32.21 | 968,659 | -0.13(-0.40%) |
Oct 19, 2023 | 32.85 | 32.90 | 32.28 | 32.34 | 1,414,028 | -0.51(-1.54%) |
Oct 18, 2023 | 33.34 | 33.36 | 32.78 | 32.85 | 1,093,387 | -0.70(-2.07%) |
Oct 17, 2023 | 33.27 | 33.73 | 33.27 | 33.54 | 762,466 | +0.06(+0.18%) |
Oct 16, 2023 | 33.22 | 33.58 | 32.98 | 33.48 | 678,536 | +0.37(+1.11%) |
Oct 13, 2023 | 33.49 | 33.57 | 33.02 | 33.12 | 713,259 | -0.74(-2.20%) |
Oct 12, 2023 | 33.95 | 34.17 | 33.60 | 33.86 | 1,007,178 | +0.28(+0.83%) |
Oct 11, 2023 | 33.49 | 33.72 | 33.43 | 33.58 | 669,209 | +0.26(+0.78%) |
Oct 10, 2023 | 33.17 | 33.44 | 33.16 | 33.33 | 842,852 | +0.65(+1.98%) |
Oct 09, 2023 | 32.40 | 32.77 | 32.29 | 32.68 | 632,685 | +0.13(+0.40%) |
Oct 06, 2023 | 32.21 | 32.70 | 32.04 | 32.55 | 1,350,309 | +0.50(+1.55%) |
Oct 05, 2023 | 32.16 | 32.30 | 31.86 | 32.05 | 850,456 | +0.44(+1.38%) |
Oct 04, 2023 | 31.39 | 31.62 | 31.19 | 31.62 | 1,961,448 | -0.84(-2.60%) |
Oct 03, 2023 | 32.46 | 32.69 | 32.30 | 32.46 | 1,242,028 | -0.89(-2.68%) |