Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.00 | 31.00 | 30.82 | 30.85 | 4,955 | +0.03(+0.10%) |
Dec 28, 2023 | 30.96 | 31.07 | 30.82 | 30.82 | 17,016 | -0.27(-0.86%) |
Dec 27, 2023 | 30.97 | 31.11 | 30.96 | 31.09 | 23,515 | +0.17(+0.55%) |
Dec 26, 2023 | 30.70 | 31.01 | 30.70 | 30.92 | 10,954 | +0.22(+0.71%) |
Dec 22, 2023 | 30.79 | 30.79 | 30.66 | 30.70 | 3,072 | +0.01(+0.03%) |
Dec 21, 2023 | 30.59 | 30.70 | 30.48 | 30.69 | 10,541 | +0.34(+1.12%) |
Dec 20, 2023 | 30.72 | 30.72 | 30.35 | 30.35 | 8,463 | -0.36(-1.19%) |
Dec 19, 2023 | 30.52 | 30.71 | 30.50 | 30.71 | 23,709 | +0.33(+1.10%) |
Dec 18, 2023 | 30.39 | 30.40 | 30.31 | 30.38 | 8,872 | -0.05(-0.16%) |
Dec 15, 2023 | 30.58 | 30.58 | 30.39 | 30.43 | 8,902 | -0.26(-0.84%) |
Dec 14, 2023 | 30.71 | 30.81 | 30.59 | 30.69 | 8,768 | +0.00(+0.00%) |
Dec 13, 2023 | 30.26 | 30.73 | 30.13 | 30.69 | 16,763 | +0.43(+1.43%) |
Dec 12, 2023 | 30.20 | 30.26 | 30.20 | 30.26 | 4,627 | +0.02(+0.05%) |
Dec 11, 2023 | 30.07 | 30.25 | 30.07 | 30.24 | 9,056 | +0.06(+0.19%) |
Dec 08, 2023 | 30.13 | 30.18 | 30.07 | 30.18 | 6,286 | +0.14(+0.47%) |
Dec 07, 2023 | 29.97 | 30.04 | 29.83 | 30.04 | 52,298 | +0.19(+0.63%) |
Dec 06, 2023 | 29.89 | 30.09 | 29.85 | 29.85 | 9,420 | +0.03(+0.10%) |
Dec 05, 2023 | 29.75 | 29.83 | 29.71 | 29.82 | 8,386 | +0.11(+0.37%) |
Dec 04, 2023 | 29.59 | 29.78 | 29.59 | 29.71 | 7,526 | -0.11(-0.37%) |
Dec 01, 2023 | 29.48 | 29.88 | 29.31 | 29.82 | 9,499 | +0.25(+0.84%) |
Nov 30, 2023 | 29.52 | 29.57 | 29.46 | 29.57 | 3,427 | -0.09(-0.30%) |
Nov 29, 2023 | 29.64 | 29.69 | 29.64 | 29.66 | 1,218 | +0.27(+0.92%) |
Nov 28, 2023 | 29.24 | 29.44 | 29.19 | 29.39 | 4,003 | +0.16(+0.55%) |
Nov 27, 2023 | 29.18 | 29.35 | 29.18 | 29.23 | 1,120 | -0.14(-0.47%) |
Nov 24, 2023 | 29.22 | 29.37 | 29.22 | 29.37 | 2,596 | +0.35(+1.20%) |
Nov 22, 2023 | 29.07 | 29.10 | 28.96 | 29.02 | 2,713 | +0.00(+0.00%) |
Nov 21, 2023 | 29.15 | 29.15 | 28.96 | 29.02 | 7,228 | -0.11(-0.38%) |
Nov 20, 2023 | 28.98 | 29.14 | 28.98 | 29.13 | 3,187 | +0.10(+0.34%) |
Nov 17, 2023 | 28.89 | 29.03 | 28.86 | 29.03 | 10,297 | +0.35(+1.22%) |
Nov 16, 2023 | 28.67 | 28.80 | 28.59 | 28.69 | 3,149 | +0.19(+0.66%) |
Nov 15, 2023 | 28.49 | 28.58 | 28.45 | 28.50 | 7,205 | +0.14(+0.49%) |
Nov 14, 2023 | 28.23 | 28.40 | 28.19 | 28.36 | 12,573 | +0.89(+3.23%) |
Nov 13, 2023 | 27.29 | 27.50 | 27.17 | 27.47 | 7,454 | +0.15(+0.55%) |
Nov 10, 2023 | 27.23 | 27.38 | 27.11 | 27.32 | 14,662 | +0.14(+0.51%) |
Nov 09, 2023 | 27.41 | 27.53 | 27.18 | 27.18 | 8,494 | -0.03(-0.11%) |
Nov 08, 2023 | 27.14 | 27.24 | 27.14 | 27.21 | 9,964 | +0.17(+0.63%) |
Nov 07, 2023 | 27.01 | 27.09 | 26.91 | 27.04 | 34,037 | -0.09(-0.33%) |
Nov 06, 2023 | 27.20 | 27.20 | 26.96 | 27.13 | 13,503 | -0.15(-0.55%) |
Nov 03, 2023 | 27.28 | 27.38 | 27.21 | 27.28 | 5,128 | +0.32(+1.18%) |
Nov 02, 2023 | 26.97 | 27.06 | 26.88 | 26.96 | 5,290 | +0.48(+1.81%) |
Nov 01, 2023 | 26.29 | 26.48 | 26.27 | 26.48 | 1,918 | +0.26(+0.99%) |
Oct 31, 2023 | 26.19 | 26.33 | 26.10 | 26.23 | 4,129 | -0.03(-0.11%) |
Oct 30, 2023 | 26.17 | 26.25 | 26.09 | 26.25 | 5,786 | +0.42(+1.62%) |
Oct 27, 2023 | 26.17 | 26.17 | 25.81 | 25.84 | 3,269 | -0.13(-0.50%) |
Oct 26, 2023 | 26.05 | 26.18 | 25.91 | 25.97 | 4,767 | -0.27(-1.03%) |
Oct 25, 2023 | 26.32 | 26.38 | 26.21 | 26.23 | 6,592 | -0.14(-0.53%) |
Oct 24, 2023 | 26.34 | 26.37 | 26.30 | 26.37 | 850 | +0.02(+0.08%) |
Oct 23, 2023 | 26.09 | 26.47 | 26.01 | 26.35 | 30,146 | +0.17(+0.65%) |
Oct 20, 2023 | 26.32 | 26.34 | 26.17 | 26.19 | 9,371 | -0.37(-1.39%) |
Oct 19, 2023 | 26.62 | 26.68 | 26.52 | 26.55 | 5,697 | +0.08(+0.30%) |
Oct 18, 2023 | 26.65 | 26.71 | 26.47 | 26.47 | 9,590 | -0.54(-1.99%) |
Oct 17, 2023 | 26.77 | 27.11 | 26.77 | 27.01 | 2,959 | +0.01(+0.04%) |
Oct 16, 2023 | 26.80 | 27.00 | 26.82 | 27.00 | 8,448 | +0.34(+1.27%) |
Oct 13, 2023 | 26.88 | 26.88 | 26.61 | 26.66 | 9,272 | -0.39(-1.44%) |
Oct 12, 2023 | 27.41 | 27.46 | 27.05 | 27.05 | 3,749 | -0.36(-1.31%) |
Oct 11, 2023 | 27.43 | 27.45 | 27.34 | 27.41 | 9,732 | +0.07(+0.26%) |
Oct 10, 2023 | 26.92 | 27.34 | 26.92 | 27.34 | 8,613 | +0.47(+1.74%) |
Oct 09, 2023 | 26.68 | 26.87 | 26.62 | 26.87 | 3,023 | -0.15(-0.55%) |
Oct 06, 2023 | 26.58 | 27.12 | 26.53 | 27.02 | 4,577 | +0.35(+1.31%) |
Oct 05, 2023 | 26.61 | 26.67 | 26.51 | 26.67 | 3,012 | +0.02(+0.07%) |
Oct 04, 2023 | 26.61 | 26.65 | 26.41 | 26.65 | 3,998 | +0.28(+1.06%) |
Oct 03, 2023 | 26.47 | 26.56 | 26.34 | 26.37 | 13,818 | -0.33(-1.23%) |