Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.94 | 34.07 | 33.02 | 33.50 | 1,229,580 | -0.59(-1.74%) |
Dec 28, 2023 | 35.78 | 36.22 | 34.09 | 34.09 | 1,220,211 | -2.14(-5.92%) |
Dec 27, 2023 | 35.89 | 36.80 | 35.62 | 36.23 | 1,485,351 | +0.84(+2.37%) |
Dec 26, 2023 | 35.95 | 36.09 | 34.97 | 35.39 | 796,739 | +0.14(+0.39%) |
Dec 22, 2023 | 36.24 | 37.07 | 35.18 | 35.25 | 1,781,289 | +0.37(+1.05%) |
Dec 21, 2023 | 34.34 | 35.07 | 34.24 | 34.89 | 1,368,745 | +1.69(+5.09%) |
Dec 20, 2023 | 35.11 | 35.36 | 33.14 | 33.20 | 1,244,455 | -2.16(-6.10%) |
Dec 19, 2023 | 33.38 | 35.53 | 33.10 | 35.35 | 2,138,519 | +2.49(+7.58%) |
Dec 18, 2023 | 33.02 | 33.39 | 32.33 | 32.86 | 1,348,611 | +0.10(+0.30%) |
Dec 15, 2023 | 33.12 | 33.71 | 32.51 | 32.76 | 1,751,817 | -0.81(-2.41%) |
Dec 14, 2023 | 33.77 | 34.89 | 32.83 | 33.57 | 2,396,925 | +0.78(+2.37%) |
Dec 13, 2023 | 28.68 | 32.85 | 28.50 | 32.79 | 2,830,486 | +4.03(+14.00%) |
Dec 12, 2023 | 30.53 | 30.53 | 28.48 | 28.77 | 1,435,729 | -1.62(-5.35%) |
Dec 11, 2023 | 30.18 | 30.45 | 29.63 | 30.39 | 1,357,174 | -0.54(-1.75%) |
Dec 08, 2023 | 30.90 | 32.06 | 30.35 | 30.93 | 2,202,634 | -1.40(-4.33%) |
Dec 07, 2023 | 33.16 | 33.16 | 31.69 | 32.33 | 1,512,957 | -0.28(-0.85%) |
Dec 06, 2023 | 33.67 | 34.02 | 32.60 | 32.61 | 1,647,078 | -0.06(-0.18%) |
Dec 05, 2023 | 33.49 | 33.93 | 32.12 | 32.67 | 1,624,554 | -1.48(-4.33%) |
Dec 04, 2023 | 34.78 | 35.21 | 33.70 | 34.14 | 2,469,350 | -2.10(-5.79%) |
Dec 01, 2023 | 34.55 | 36.47 | 34.25 | 36.24 | 2,335,761 | +1.35(+3.87%) |
Nov 30, 2023 | 33.98 | 34.89 | 33.44 | 34.89 | 1,280,984 | +0.62(+1.81%) |
Nov 29, 2023 | 34.07 | 34.70 | 33.72 | 34.27 | 1,431,130 | +0.12(+0.35%) |
Nov 28, 2023 | 32.36 | 34.29 | 31.93 | 34.15 | 2,105,833 | +2.60(+8.24%) |
Nov 27, 2023 | 31.19 | 31.77 | 30.53 | 31.55 | 1,706,393 | +1.29(+4.26%) |
Nov 24, 2023 | 29.72 | 30.57 | 29.50 | 30.26 | 773,878 | +0.88(+2.98%) |
Nov 22, 2023 | 29.86 | 30.01 | 29.05 | 29.39 | 1,023,998 | -0.29(-0.96%) |
Nov 21, 2023 | 29.16 | 30.41 | 29.16 | 29.67 | 2,273,856 | +1.37(+4.84%) |
Nov 20, 2023 | 27.43 | 28.38 | 27.13 | 28.30 | 921,562 | +0.06(+0.21%) |
Nov 17, 2023 | 28.71 | 29.02 | 27.99 | 28.24 | 1,859,394 | -0.07(-0.24%) |
Nov 16, 2023 | 27.86 | 29.31 | 27.61 | 28.31 | 2,474,085 | +0.72(+2.61%) |
Nov 15, 2023 | 27.91 | 28.16 | 27.07 | 27.59 | 998,046 | -0.25(-0.88%) |
Nov 14, 2023 | 26.64 | 28.30 | 26.57 | 27.84 | 1,861,043 | +2.74(+10.91%) |
Nov 13, 2023 | 25.42 | 26.01 | 25.10 | 25.10 | 1,248,201 | -0.52(-2.04%) |
Nov 10, 2023 | 26.07 | 26.22 | 25.18 | 25.62 | 1,839,532 | -0.90(-3.38%) |
Nov 09, 2023 | 26.93 | 28.10 | 26.23 | 26.52 | 1,998,651 | -0.01(-0.04%) |
Nov 08, 2023 | 27.89 | 27.99 | 26.22 | 26.53 | 2,161,830 | -1.58(-5.61%) |
Nov 07, 2023 | 28.41 | 28.66 | 27.04 | 28.11 | 1,908,389 | -1.02(-3.52%) |
Nov 06, 2023 | 29.75 | 30.14 | 29.13 | 29.13 | 1,015,070 | -0.69(-2.31%) |
Nov 03, 2023 | 27.56 | 30.47 | 27.56 | 29.82 | 3,222,943 | +2.84(+10.51%) |
Nov 02, 2023 | 27.42 | 27.42 | 26.26 | 26.98 | 1,492,915 | +0.31(+1.14%) |
Nov 01, 2023 | 26.88 | 27.30 | 25.66 | 26.68 | 3,449,797 | +0.24(+0.89%) |
Oct 31, 2023 | 27.68 | 28.30 | 26.13 | 26.44 | 3,278,170 | -1.37(-4.92%) |
Oct 30, 2023 | 28.55 | 28.63 | 27.57 | 27.81 | 1,332,745 | -0.49(-1.74%) |
Oct 27, 2023 | 27.28 | 28.30 | 26.28 | 28.30 | 2,412,256 | +1.50(+5.58%) |
Oct 26, 2023 | 27.11 | 27.48 | 25.69 | 26.81 | 1,998,568 | -0.54(-1.98%) |
Oct 25, 2023 | 28.31 | 28.97 | 27.29 | 27.35 | 1,775,598 | -1.34(-4.67%) |
Oct 24, 2023 | 27.81 | 28.80 | 27.72 | 28.69 | 1,139,546 | +0.44(+1.57%) |
Oct 23, 2023 | 28.47 | 29.00 | 27.00 | 28.24 | 1,787,374 | -0.60(-2.08%) |
Oct 20, 2023 | 29.12 | 30.37 | 28.78 | 28.84 | 2,505,944 | -0.16(-0.54%) |
Oct 19, 2023 | 28.70 | 29.07 | 27.79 | 29.00 | 2,431,071 | +0.31(+1.06%) |
Oct 18, 2023 | 29.54 | 30.09 | 28.24 | 28.70 | 2,045,100 | +0.00(+0.00%) |
Oct 17, 2023 | 27.77 | 28.90 | 27.32 | 28.70 | 1,793,128 | +1.03(+3.74%) |
Oct 16, 2023 | 27.21 | 28.09 | 26.98 | 27.66 | 1,554,385 | +0.19(+0.68%) |
Oct 13, 2023 | 26.67 | 28.00 | 26.51 | 27.48 | 3,257,372 | +2.45(+9.80%) |
Oct 12, 2023 | 26.45 | 26.86 | 24.70 | 25.02 | 2,395,066 | -1.73(-6.48%) |
Oct 11, 2023 | 26.74 | 27.04 | 26.15 | 26.76 | 1,892,488 | +0.68(+2.61%) |
Oct 10, 2023 | 25.78 | 26.23 | 25.39 | 26.08 | 2,054,428 | +0.55(+2.16%) |
Oct 09, 2023 | 25.28 | 25.77 | 25.15 | 25.53 | 2,150,742 | +1.10(+4.52%) |
Oct 06, 2023 | 23.46 | 24.84 | 23.11 | 24.42 | 2,849,327 | +1.02(+4.38%) |
Oct 05, 2023 | 22.89 | 23.43 | 22.66 | 23.40 | 2,013,457 | +0.41(+1.80%) |
Oct 04, 2023 | 23.68 | 23.69 | 22.41 | 22.99 | 2,241,024 | -0.51(-2.18%) |
Oct 03, 2023 | 22.94 | 23.83 | 22.56 | 23.50 | 2,374,819 | +0.18(+0.76%) |