Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.04 | 41.44 | 39.71 | 39.76 | 177,629 | -1.29(-3.14%) |
Dec 28, 2023 | 40.28 | 41.50 | 40.22 | 41.05 | 208,552 | +0.60(+1.48%) |
Dec 27, 2023 | 40.27 | 41.92 | 39.88 | 40.45 | 307,238 | +0.21(+0.52%) |
Dec 26, 2023 | 38.62 | 40.43 | 37.72 | 40.24 | 770,460 | +2.03(+5.31%) |
Dec 22, 2023 | 36.84 | 38.98 | 36.72 | 38.21 | 337,015 | +1.87(+5.15%) |
Dec 21, 2023 | 34.30 | 36.54 | 34.30 | 36.34 | 323,573 | +2.56(+7.58%) |
Dec 20, 2023 | 34.34 | 35.96 | 33.71 | 33.78 | 446,217 | -0.78(-2.26%) |
Dec 19, 2023 | 33.23 | 35.12 | 32.39 | 34.56 | 418,808 | +1.71(+5.21%) |
Dec 18, 2023 | 32.42 | 33.48 | 32.10 | 32.85 | 301,964 | +0.33(+1.01%) |
Dec 15, 2023 | 34.00 | 34.63 | 32.07 | 32.52 | 544,606 | -1.23(-3.64%) |
Dec 14, 2023 | 30.83 | 34.07 | 30.34 | 33.75 | 986,556 | +3.44(+11.35%) |
Dec 13, 2023 | 29.84 | 30.44 | 28.47 | 30.31 | 294,884 | +0.65(+2.19%) |
Dec 12, 2023 | 28.43 | 30.17 | 27.31 | 29.66 | 564,611 | +1.33(+4.69%) |
Dec 11, 2023 | 34.15 | 34.15 | 27.91 | 28.33 | 1,558,970 | -7.32(-20.53%) |
Dec 08, 2023 | 35.89 | 36.85 | 34.97 | 35.65 | 325,560 | +0.14(+0.39%) |
Dec 07, 2023 | 33.45 | 35.64 | 33.29 | 35.51 | 379,035 | +2.04(+6.10%) |
Dec 06, 2023 | 32.71 | 34.34 | 32.71 | 33.47 | 182,198 | +1.05(+3.24%) |
Dec 05, 2023 | 31.47 | 32.48 | 31.08 | 32.42 | 311,011 | +0.59(+1.85%) |
Dec 04, 2023 | 30.49 | 32.26 | 30.49 | 31.83 | 145,750 | +1.19(+3.88%) |
Dec 01, 2023 | 30.33 | 31.97 | 29.89 | 30.64 | 386,374 | +0.30(+0.99%) |
Nov 30, 2023 | 30.86 | 31.39 | 29.96 | 30.34 | 295,942 | -0.07(-0.23%) |
Nov 29, 2023 | 29.80 | 31.26 | 29.48 | 30.41 | 377,459 | +0.81(+2.74%) |
Nov 28, 2023 | 29.99 | 30.37 | 29.54 | 29.60 | 363,239 | -0.57(-1.89%) |
Nov 27, 2023 | 30.77 | 30.86 | 29.32 | 30.17 | 217,387 | -0.60(-1.95%) |
Nov 24, 2023 | 30.36 | 30.97 | 30.15 | 30.77 | 67,623 | +0.41(+1.35%) |
Nov 22, 2023 | 31.28 | 31.43 | 30.06 | 30.36 | 101,053 | -0.48(-1.56%) |
Nov 21, 2023 | 29.73 | 31.00 | 29.37 | 30.84 | 151,203 | +0.84(+2.80%) |
Nov 20, 2023 | 30.36 | 31.50 | 29.80 | 30.00 | 215,352 | -0.28(-0.92%) |
Nov 17, 2023 | 31.38 | 31.75 | 29.94 | 30.28 | 301,753 | -1.20(-3.81%) |
Nov 16, 2023 | 31.84 | 32.35 | 30.73 | 31.48 | 291,911 | -0.38(-1.19%) |
Nov 15, 2023 | 31.62 | 33.22 | 31.00 | 31.86 | 224,616 | +0.17(+0.54%) |
Nov 14, 2023 | 31.21 | 32.33 | 31.09 | 31.69 | 316,532 | +1.70(+5.67%) |
Nov 13, 2023 | 29.44 | 30.41 | 28.15 | 29.99 | 281,189 | +0.42(+1.42%) |
Nov 10, 2023 | 29.53 | 29.92 | 28.80 | 29.57 | 375,039 | +0.10(+0.34%) |
Nov 09, 2023 | 31.34 | 31.61 | 29.36 | 29.47 | 339,733 | -1.57(-5.06%) |
Nov 08, 2023 | 32.10 | 32.10 | 30.15 | 31.04 | 607,253 | -0.81(-2.54%) |
Nov 07, 2023 | 31.61 | 32.19 | 30.38 | 31.85 | 394,904 | +0.16(+0.50%) |
Nov 06, 2023 | 32.67 | 34.25 | 31.64 | 31.69 | 237,739 | -0.25(-0.78%) |
Nov 03, 2023 | 29.08 | 32.16 | 28.90 | 31.94 | 237,855 | +3.27(+11.41%) |
Nov 02, 2023 | 29.39 | 29.64 | 28.33 | 28.67 | 202,879 | +0.08(+0.28%) |
Nov 01, 2023 | 28.79 | 29.66 | 28.30 | 28.59 | 430,562 | +0.05(+0.18%) |
Oct 31, 2023 | 27.75 | 28.69 | 27.70 | 28.54 | 206,735 | +0.52(+1.86%) |
Oct 30, 2023 | 28.01 | 28.87 | 27.75 | 28.02 | 335,244 | +0.36(+1.30%) |
Oct 27, 2023 | 28.35 | 29.23 | 27.54 | 27.66 | 263,337 | -0.51(-1.81%) |
Oct 26, 2023 | 27.25 | 28.45 | 27.02 | 28.17 | 130,918 | +1.05(+3.87%) |
Oct 25, 2023 | 28.27 | 28.60 | 27.08 | 27.12 | 205,096 | -1.48(-5.17%) |
Oct 24, 2023 | 28.63 | 29.60 | 28.41 | 28.60 | 291,387 | +0.10(+0.35%) |
Oct 23, 2023 | 28.20 | 28.88 | 27.50 | 28.50 | 169,469 | +0.16(+0.56%) |
Oct 20, 2023 | 27.98 | 29.04 | 27.71 | 28.34 | 121,740 | +0.40(+1.43%) |
Oct 19, 2023 | 28.70 | 28.85 | 27.84 | 27.94 | 114,069 | -0.78(-2.72%) |
Oct 18, 2023 | 29.92 | 29.92 | 28.70 | 28.72 | 130,932 | -1.21(-4.04%) |
Oct 17, 2023 | 28.73 | 30.69 | 28.20 | 29.93 | 191,930 | +1.08(+3.74%) |
Oct 16, 2023 | 28.17 | 29.04 | 27.59 | 28.85 | 130,831 | +0.74(+2.63%) |
Oct 13, 2023 | 28.29 | 28.34 | 27.61 | 28.11 | 140,182 | -0.16(-0.57%) |
Oct 12, 2023 | 29.43 | 29.50 | 27.71 | 28.27 | 309,576 | -1.26(-4.27%) |
Oct 11, 2023 | 30.40 | 30.95 | 29.34 | 29.53 | 198,385 | -0.84(-2.77%) |
Oct 10, 2023 | 30.42 | 31.34 | 30.27 | 30.37 | 269,432 | -0.15(-0.49%) |
Oct 09, 2023 | 30.88 | 30.97 | 29.77 | 30.52 | 163,268 | -0.45(-1.45%) |
Oct 06, 2023 | 32.61 | 32.68 | 30.71 | 30.97 | 182,228 | -1.87(-5.69%) |
Oct 05, 2023 | 30.86 | 33.19 | 30.82 | 32.84 | 576,006 | +1.99(+6.45%) |
Oct 04, 2023 | 30.79 | 31.06 | 30.23 | 30.85 | 102,147 | +0.00(+0.00%) |
Oct 03, 2023 | 30.77 | 31.35 | 30.24 | 30.85 | 144,334 | +0.03(+0.10%) |