Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.77 | 35.03 | 34.17 | 34.18 | 136,929 | -0.58(-1.67%) |
Dec 28, 2023 | 35.09 | 35.22 | 34.46 | 34.76 | 192,636 | -0.46(-1.32%) |
Dec 27, 2023 | 34.96 | 35.22 | 34.49 | 35.22 | 142,609 | +0.22(+0.62%) |
Dec 26, 2023 | 35.35 | 35.39 | 34.65 | 35.01 | 170,182 | +0.10(+0.28%) |
Dec 22, 2023 | 34.98 | 35.39 | 34.73 | 34.91 | 224,101 | +0.05(+0.14%) |
Dec 21, 2023 | 34.71 | 35.18 | 34.35 | 34.86 | 316,214 | +0.57(+1.67%) |
Dec 20, 2023 | 34.22 | 35.68 | 33.99 | 34.29 | 505,119 | +0.04(+0.12%) |
Dec 19, 2023 | 32.33 | 34.30 | 32.33 | 34.25 | 480,668 | +2.03(+6.30%) |
Dec 18, 2023 | 32.80 | 33.24 | 32.13 | 32.22 | 338,273 | +0.22(+0.68%) |
Dec 15, 2023 | 31.21 | 32.53 | 31.03 | 32.00 | 1,410,875 | +1.02(+3.28%) |
Dec 14, 2023 | 31.06 | 31.42 | 30.45 | 30.99 | 348,823 | +0.84(+2.78%) |
Dec 13, 2023 | 29.52 | 30.36 | 29.09 | 30.15 | 345,607 | +0.73(+2.48%) |
Dec 12, 2023 | 30.46 | 30.46 | 29.24 | 29.42 | 205,563 | -1.13(-3.71%) |
Dec 11, 2023 | 28.68 | 30.77 | 28.52 | 30.55 | 352,208 | +1.49(+5.12%) |
Dec 08, 2023 | 29.01 | 29.71 | 28.85 | 29.06 | 237,333 | -0.03(-0.10%) |
Dec 07, 2023 | 29.14 | 29.31 | 28.72 | 29.09 | 267,296 | +0.02(+0.07%) |
Dec 06, 2023 | 29.70 | 30.26 | 28.88 | 29.07 | 492,012 | -0.59(-1.99%) |
Dec 05, 2023 | 31.39 | 31.39 | 29.46 | 29.66 | 399,523 | -1.71(-5.47%) |
Dec 04, 2023 | 30.35 | 31.44 | 30.32 | 31.38 | 327,121 | +0.60(+1.95%) |
Dec 01, 2023 | 30.59 | 31.52 | 30.43 | 30.78 | 494,142 | +0.26(+0.84%) |
Nov 30, 2023 | 30.23 | 30.79 | 29.91 | 30.52 | 326,412 | +0.46(+1.54%) |
Nov 29, 2023 | 29.15 | 30.09 | 29.15 | 30.06 | 332,323 | +1.01(+3.48%) |
Nov 28, 2023 | 29.70 | 30.11 | 28.97 | 29.05 | 205,320 | -0.60(-2.02%) |
Nov 27, 2023 | 29.49 | 29.70 | 29.34 | 29.65 | 269,754 | +0.15(+0.50%) |
Nov 24, 2023 | 29.17 | 29.69 | 28.99 | 29.50 | 97,756 | +0.37(+1.28%) |
Nov 22, 2023 | 28.98 | 29.18 | 28.52 | 29.13 | 165,972 | +0.41(+1.43%) |
Nov 21, 2023 | 28.75 | 29.27 | 28.71 | 28.72 | 416,172 | -0.11(-0.37%) |
Nov 20, 2023 | 28.93 | 29.05 | 28.62 | 28.82 | 175,894 | -0.26(-0.91%) |
Nov 17, 2023 | 28.58 | 29.18 | 28.45 | 29.09 | 268,673 | +1.01(+3.59%) |
Nov 16, 2023 | 28.91 | 28.94 | 27.96 | 28.08 | 346,039 | -0.85(-2.94%) |
Nov 15, 2023 | 28.79 | 29.37 | 28.79 | 28.93 | 181,021 | +0.13(+0.44%) |
Nov 14, 2023 | 28.40 | 29.04 | 28.24 | 28.80 | 496,877 | +1.25(+4.55%) |
Nov 13, 2023 | 27.45 | 27.86 | 27.22 | 27.55 | 172,682 | -0.07(-0.25%) |
Nov 10, 2023 | 27.01 | 27.86 | 26.86 | 27.62 | 217,861 | +0.68(+2.51%) |
Nov 09, 2023 | 27.37 | 27.70 | 26.84 | 26.94 | 193,519 | -0.12(-0.43%) |
Nov 08, 2023 | 27.67 | 27.95 | 26.93 | 27.06 | 187,114 | -0.77(-2.78%) |
Nov 07, 2023 | 27.47 | 28.01 | 27.30 | 27.83 | 230,336 | +0.05(+0.18%) |
Nov 06, 2023 | 28.33 | 28.40 | 27.35 | 27.79 | 261,157 | -0.60(-2.11%) |
Nov 03, 2023 | 29.05 | 29.38 | 28.31 | 28.38 | 361,613 | -0.10(-0.34%) |
Nov 02, 2023 | 28.50 | 28.89 | 28.29 | 28.48 | 504,616 | +0.50(+1.79%) |
Nov 01, 2023 | 27.88 | 28.69 | 27.43 | 27.98 | 321,973 | -0.47(-1.65%) |
Oct 31, 2023 | 29.29 | 30.36 | 27.35 | 28.45 | 592,493 | +1.52(+5.64%) |
Oct 30, 2023 | 27.07 | 27.47 | 26.64 | 26.93 | 203,203 | +0.24(+0.88%) |
Oct 27, 2023 | 26.70 | 26.83 | 26.10 | 26.70 | 342,192 | +0.06(+0.22%) |
Oct 26, 2023 | 26.02 | 26.90 | 26.02 | 26.64 | 259,496 | +0.70(+2.68%) |
Oct 25, 2023 | 26.15 | 26.47 | 25.91 | 25.94 | 204,352 | -0.23(-0.86%) |
Oct 24, 2023 | 26.28 | 26.49 | 26.12 | 26.17 | 272,574 | +0.17(+0.64%) |
Oct 23, 2023 | 25.74 | 26.42 | 25.61 | 26.00 | 259,184 | +0.06(+0.23%) |
Oct 20, 2023 | 26.37 | 26.49 | 25.93 | 25.94 | 302,963 | -0.50(-1.89%) |
Oct 19, 2023 | 26.48 | 26.99 | 26.23 | 26.44 | 234,903 | -0.19(-0.70%) |
Oct 18, 2023 | 27.33 | 27.33 | 26.51 | 26.63 | 210,390 | -1.01(-3.65%) |
Oct 17, 2023 | 26.54 | 27.78 | 26.51 | 27.64 | 243,398 | +0.56(+2.06%) |
Oct 16, 2023 | 27.56 | 27.80 | 26.95 | 27.08 | 205,931 | -0.09(-0.32%) |
Oct 13, 2023 | 27.94 | 28.23 | 26.96 | 27.17 | 296,783 | -0.80(-2.87%) |
Oct 12, 2023 | 28.52 | 28.52 | 27.43 | 27.97 | 196,681 | -0.60(-2.09%) |
Oct 11, 2023 | 28.71 | 28.85 | 28.38 | 28.57 | 189,499 | -0.13(-0.44%) |
Oct 10, 2023 | 28.52 | 29.01 | 28.52 | 28.70 | 138,926 | +0.32(+1.14%) |
Oct 09, 2023 | 27.84 | 28.51 | 27.84 | 28.37 | 140,749 | +0.33(+1.19%) |
Oct 06, 2023 | 28.18 | 28.46 | 27.74 | 28.04 | 246,612 | -0.15(-0.52%) |
Oct 05, 2023 | 27.93 | 28.34 | 27.77 | 28.19 | 274,896 | +0.31(+1.12%) |
Oct 04, 2023 | 28.25 | 28.41 | 27.59 | 27.87 | 235,515 | -0.42(-1.49%) |
Oct 03, 2023 | 28.15 | 28.77 | 28.01 | 28.29 | 229,889 | +0.27(+0.98%) |