Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.05 | 31.09 | 30.80 | 30.95 | 48,717 | -0.09(-0.29%) |
Dec 28, 2023 | 31.07 | 31.12 | 31.01 | 31.04 | 49,038 | +0.04(+0.13%) |
Dec 27, 2023 | 30.96 | 31.03 | 30.92 | 31.00 | 107,400 | +0.06(+0.19%) |
Dec 26, 2023 | 30.87 | 31.01 | 30.87 | 30.94 | 86,542 | +0.08(+0.26%) |
Dec 22, 2023 | 30.97 | 30.99 | 30.76 | 30.86 | 50,092 | -0.05(-0.16%) |
Dec 21, 2023 | 30.81 | 30.91 | 30.67 | 30.91 | 67,661 | +0.35(+1.15%) |
Dec 20, 2023 | 30.95 | 31.10 | 30.56 | 30.56 | 164,551 | -0.36(-1.16%) |
Dec 19, 2023 | 30.82 | 30.92 | 30.80 | 30.92 | 72,902 | +0.15(+0.48%) |
Dec 18, 2023 | 30.57 | 30.86 | 30.54 | 30.77 | 102,585 | +0.29(+0.95%) |
Dec 15, 2023 | 30.33 | 30.57 | 30.32 | 30.48 | 103,598 | +0.10(+0.33%) |
Dec 14, 2023 | 30.68 | 30.69 | 30.21 | 30.38 | 83,032 | -0.19(-0.62%) |
Dec 13, 2023 | 30.33 | 30.63 | 30.31 | 30.57 | 67,796 | +0.31(+1.02%) |
Dec 12, 2023 | 29.96 | 30.28 | 29.96 | 30.26 | 61,646 | +0.22(+0.73%) |
Dec 11, 2023 | 29.97 | 30.04 | 29.82 | 30.04 | 76,203 | -0.09(-0.30%) |
Dec 08, 2023 | 29.83 | 30.14 | 29.80 | 30.13 | 88,657 | +0.17(+0.57%) |
Dec 07, 2023 | 29.77 | 29.99 | 29.74 | 29.96 | 70,239 | +0.39(+1.32%) |
Dec 06, 2023 | 29.99 | 29.99 | 29.56 | 29.57 | 71,094 | -0.25(-0.85%) |
Dec 05, 2023 | 29.48 | 29.87 | 29.48 | 29.82 | 169,179 | +0.21(+0.73%) |
Dec 04, 2023 | 29.70 | 29.70 | 29.40 | 29.61 | 341,239 | -0.34(-1.12%) |
Dec 01, 2023 | 29.83 | 29.99 | 29.73 | 29.95 | 60,049 | +0.05(+0.15%) |
Nov 30, 2023 | 29.98 | 29.98 | 29.66 | 29.90 | 60,001 | -0.03(-0.10%) |
Nov 29, 2023 | 30.17 | 30.23 | 29.92 | 29.93 | 44,606 | -0.10(-0.34%) |
Nov 28, 2023 | 29.94 | 30.09 | 29.89 | 30.03 | 37,245 | +0.03(+0.10%) |
Nov 27, 2023 | 29.98 | 30.12 | 29.96 | 30.00 | 43,000 | +0.01(+0.03%) |
Nov 24, 2023 | 29.99 | 30.07 | 29.95 | 29.99 | 26,310 | -0.08(-0.27%) |
Nov 22, 2023 | 30.10 | 30.23 | 29.97 | 30.07 | 61,900 | +0.15(+0.50%) |
Nov 21, 2023 | 29.92 | 29.93 | 29.77 | 29.92 | 76,016 | -0.04(-0.15%) |
Nov 20, 2023 | 29.59 | 30.03 | 29.59 | 29.96 | 90,664 | +0.32(+1.07%) |
Nov 17, 2023 | 29.71 | 29.71 | 29.55 | 29.64 | 175,197 | -0.04(-0.12%) |
Nov 16, 2023 | 29.51 | 29.68 | 29.45 | 29.68 | 38,482 | +0.18(+0.59%) |
Nov 15, 2023 | 29.70 | 29.71 | 29.41 | 29.50 | 128,592 | -0.05(-0.18%) |
Nov 14, 2023 | 29.54 | 29.67 | 29.43 | 29.56 | 68,559 | +0.48(+1.65%) |
Nov 13, 2023 | 29.00 | 29.15 | 28.87 | 29.08 | 168,257 | -0.01(-0.03%) |
Nov 10, 2023 | 28.60 | 29.09 | 28.57 | 29.09 | 59,433 | +0.59(+2.07%) |
Nov 09, 2023 | 28.78 | 28.85 | 28.47 | 28.50 | 39,419 | -0.25(-0.87%) |
Nov 08, 2023 | 28.64 | 28.77 | 28.57 | 28.75 | 191,319 | +0.14(+0.49%) |
Nov 07, 2023 | 28.43 | 28.69 | 28.39 | 28.61 | 46,793 | +0.30(+1.06%) |
Nov 06, 2023 | 28.18 | 28.31 | 28.12 | 28.31 | 41,481 | +0.21(+0.75%) |
Nov 03, 2023 | 27.95 | 28.17 | 27.86 | 28.10 | 39,412 | +0.21(+0.75%) |
Nov 02, 2023 | 27.79 | 27.89 | 27.70 | 27.89 | 119,487 | +0.46(+1.68%) |
Nov 01, 2023 | 27.05 | 27.44 | 27.05 | 27.43 | 83,953 | +0.45(+1.67%) |
Oct 31, 2023 | 26.91 | 27.00 | 26.72 | 26.98 | 136,976 | +0.11(+0.41%) |
Oct 30, 2023 | 26.68 | 26.91 | 26.60 | 26.87 | 27,797 | +0.41(+1.55%) |
Oct 27, 2023 | 26.57 | 26.67 | 26.35 | 26.46 | 358,350 | +0.18(+0.70%) |
Oct 26, 2023 | 26.73 | 26.75 | 26.15 | 26.28 | 46,496 | -0.58(-2.18%) |
Oct 25, 2023 | 27.30 | 27.30 | 26.80 | 26.86 | 137,570 | -0.59(-2.15%) |
Oct 24, 2023 | 27.35 | 27.53 | 27.20 | 27.45 | 29,558 | +0.27(+0.98%) |
Oct 23, 2023 | 26.92 | 27.35 | 26.84 | 27.18 | 45,065 | +0.13(+0.50%) |
Oct 20, 2023 | 27.47 | 27.47 | 27.02 | 27.05 | 37,764 | -0.43(-1.56%) |
Oct 19, 2023 | 27.73 | 27.82 | 27.42 | 27.48 | 128,296 | -0.18(-0.65%) |
Oct 18, 2023 | 27.94 | 28.03 | 27.56 | 27.66 | 49,294 | -0.42(-1.51%) |
Oct 17, 2023 | 27.91 | 28.24 | 27.76 | 28.08 | 91,388 | -0.13(-0.45%) |
Oct 16, 2023 | 27.95 | 28.25 | 27.95 | 28.21 | 29,049 | +0.36(+1.29%) |
Oct 13, 2023 | 28.25 | 28.28 | 27.72 | 27.85 | 36,986 | -0.31(-1.10%) |
Oct 12, 2023 | 28.32 | 28.45 | 28.00 | 28.16 | 132,979 | -0.13(-0.46%) |
Oct 11, 2023 | 28.19 | 28.29 | 28.05 | 28.29 | 34,890 | +0.24(+0.86%) |
Oct 10, 2023 | 27.92 | 28.26 | 27.92 | 28.05 | 80,370 | +0.12(+0.43%) |
Oct 09, 2023 | 27.60 | 27.97 | 27.52 | 27.93 | 31,467 | +0.09(+0.32%) |
Oct 06, 2023 | 27.09 | 27.89 | 27.09 | 27.84 | 51,349 | +0.55(+2.02%) |
Oct 05, 2023 | 27.22 | 27.35 | 27.00 | 27.29 | 86,951 | +0.00(+0.00%) |
Oct 04, 2023 | 26.91 | 27.31 | 26.91 | 27.29 | 92,346 | +0.43(+1.60%) |
Oct 03, 2023 | 27.26 | 27.27 | 26.80 | 26.86 | 23,469 | -0.57(-2.08%) |