Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.93 | 34.95 | 34.03 | 34.14 | 155,666 | -0.81(-2.32%) |
Dec 28, 2023 | 35.00 | 35.18 | 34.64 | 34.95 | 190,675 | -0.14(-0.40%) |
Dec 27, 2023 | 35.06 | 35.54 | 34.62 | 35.09 | 212,248 | +0.09(+0.26%) |
Dec 26, 2023 | 34.12 | 35.03 | 34.05 | 35.00 | 211,574 | +0.89(+2.61%) |
Dec 22, 2023 | 33.40 | 34.59 | 33.04 | 34.11 | 340,481 | +0.88(+2.65%) |
Dec 21, 2023 | 32.11 | 33.30 | 32.11 | 33.23 | 283,944 | +1.72(+5.46%) |
Dec 20, 2023 | 31.65 | 32.53 | 31.47 | 31.51 | 354,120 | -0.26(-0.82%) |
Dec 19, 2023 | 31.59 | 32.40 | 31.11 | 31.77 | 238,157 | +0.32(+1.02%) |
Dec 18, 2023 | 31.56 | 31.63 | 30.81 | 31.45 | 280,547 | -0.02(-0.06%) |
Dec 15, 2023 | 31.78 | 32.03 | 31.19 | 31.47 | 1,143,727 | +0.10(+0.32%) |
Dec 14, 2023 | 30.20 | 31.66 | 30.20 | 31.37 | 250,609 | +1.67(+5.62%) |
Dec 13, 2023 | 28.94 | 29.89 | 28.38 | 29.70 | 277,019 | +0.65(+2.24%) |
Dec 12, 2023 | 29.26 | 29.45 | 28.98 | 29.05 | 191,690 | -0.31(-1.06%) |
Dec 11, 2023 | 28.64 | 29.45 | 28.64 | 29.36 | 153,706 | +0.81(+2.84%) |
Dec 08, 2023 | 28.41 | 29.03 | 27.61 | 28.55 | 183,585 | -0.23(-0.80%) |
Dec 07, 2023 | 28.02 | 28.81 | 27.58 | 28.78 | 284,735 | +1.23(+4.48%) |
Dec 06, 2023 | 28.12 | 28.41 | 27.44 | 27.55 | 127,256 | -0.14(-0.52%) |
Dec 05, 2023 | 28.36 | 28.36 | 27.24 | 27.69 | 227,732 | -0.90(-3.15%) |
Dec 04, 2023 | 27.80 | 28.63 | 27.70 | 28.59 | 223,931 | +0.69(+2.47%) |
Dec 01, 2023 | 26.86 | 27.92 | 26.50 | 27.90 | 315,064 | +0.76(+2.80%) |
Nov 30, 2023 | 27.58 | 27.58 | 26.98 | 27.14 | 183,656 | -0.32(-1.17%) |
Nov 29, 2023 | 27.25 | 27.79 | 27.11 | 27.46 | 195,626 | +0.76(+2.85%) |
Nov 28, 2023 | 26.84 | 27.16 | 26.45 | 26.70 | 205,120 | -0.41(-1.51%) |
Nov 27, 2023 | 26.35 | 27.44 | 26.25 | 27.11 | 285,861 | +0.48(+1.80%) |
Nov 24, 2023 | 26.67 | 26.88 | 26.30 | 26.63 | 61,947 | +0.03(+0.11%) |
Nov 22, 2023 | 26.32 | 26.92 | 26.23 | 26.60 | 148,189 | +0.46(+1.76%) |
Nov 21, 2023 | 26.50 | 26.73 | 25.65 | 26.14 | 151,600 | -0.50(-1.88%) |
Nov 20, 2023 | 26.15 | 26.75 | 25.97 | 26.64 | 165,616 | +0.39(+1.49%) |
Nov 17, 2023 | 26.61 | 26.64 | 26.05 | 26.25 | 218,750 | -0.17(-0.64%) |
Nov 16, 2023 | 26.90 | 27.28 | 26.22 | 26.42 | 159,117 | -0.65(-2.40%) |
Nov 15, 2023 | 26.50 | 27.24 | 26.39 | 27.07 | 227,144 | +0.71(+2.69%) |
Nov 14, 2023 | 26.45 | 27.33 | 26.23 | 26.36 | 582,453 | +1.10(+4.35%) |
Nov 13, 2023 | 25.50 | 25.50 | 25.01 | 25.26 | 138,006 | -0.52(-2.02%) |
Nov 10, 2023 | 24.72 | 26.02 | 24.55 | 25.78 | 237,959 | +1.32(+5.40%) |
Nov 09, 2023 | 25.15 | 25.32 | 24.39 | 24.46 | 189,496 | -0.48(-1.92%) |
Nov 08, 2023 | 25.16 | 25.24 | 24.71 | 24.94 | 150,961 | -0.22(-0.87%) |
Nov 07, 2023 | 25.14 | 25.28 | 24.89 | 25.16 | 183,050 | -0.02(-0.08%) |
Nov 06, 2023 | 25.82 | 26.11 | 24.93 | 25.18 | 242,891 | -0.63(-2.44%) |
Nov 03, 2023 | 25.47 | 26.10 | 25.14 | 25.81 | 225,083 | +0.87(+3.49%) |
Nov 02, 2023 | 24.96 | 25.14 | 24.50 | 24.94 | 195,853 | +0.66(+2.72%) |
Nov 01, 2023 | 23.86 | 24.29 | 23.54 | 24.28 | 220,992 | +0.42(+1.76%) |
Oct 31, 2023 | 23.73 | 24.24 | 23.41 | 23.86 | 293,809 | -0.06(-0.25%) |
Oct 30, 2023 | 23.68 | 24.15 | 23.26 | 23.92 | 279,810 | +0.24(+1.01%) |
Oct 27, 2023 | 23.88 | 24.30 | 23.55 | 23.68 | 345,041 | -0.18(-0.75%) |
Oct 26, 2023 | 23.29 | 25.04 | 23.23 | 23.86 | 592,118 | +0.57(+2.45%) |
Oct 25, 2023 | 24.11 | 24.26 | 23.20 | 23.29 | 274,884 | -1.20(-4.90%) |
Oct 24, 2023 | 23.50 | 24.57 | 23.38 | 24.49 | 295,365 | +1.26(+5.42%) |
Oct 23, 2023 | 23.50 | 23.93 | 22.15 | 23.23 | 927,245 | -1.53(-6.18%) |
Oct 20, 2023 | 25.26 | 25.34 | 24.70 | 24.76 | 391,223 | -0.51(-2.02%) |
Oct 19, 2023 | 26.30 | 26.49 | 25.26 | 25.27 | 378,133 | -0.64(-2.47%) |
Oct 18, 2023 | 26.43 | 26.43 | 25.59 | 25.91 | 342,911 | -1.01(-3.75%) |
Oct 17, 2023 | 26.39 | 27.16 | 25.95 | 26.92 | 478,610 | +0.13(+0.49%) |
Oct 16, 2023 | 26.58 | 26.94 | 26.49 | 26.79 | 265,259 | +0.24(+0.90%) |
Oct 13, 2023 | 28.05 | 28.09 | 26.51 | 26.55 | 443,616 | -1.50(-5.35%) |
Oct 12, 2023 | 28.44 | 28.89 | 27.98 | 28.05 | 279,594 | -0.42(-1.48%) |
Oct 11, 2023 | 28.74 | 28.94 | 28.42 | 28.47 | 154,638 | -0.24(-0.84%) |
Oct 10, 2023 | 28.97 | 29.35 | 28.67 | 28.71 | 178,605 | -0.10(-0.35%) |
Oct 09, 2023 | 29.08 | 29.14 | 28.75 | 28.81 | 114,827 | -0.73(-2.47%) |
Oct 06, 2023 | 29.19 | 29.74 | 29.04 | 29.54 | 117,737 | +0.27(+0.92%) |
Oct 05, 2023 | 29.82 | 29.98 | 29.05 | 29.27 | 151,572 | -0.24(-0.81%) |
Oct 04, 2023 | 29.31 | 29.69 | 29.20 | 29.51 | 127,295 | +0.34(+1.17%) |
Oct 03, 2023 | 29.24 | 29.50 | 29.03 | 29.17 | 136,464 | -0.33(-1.12%) |