Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.10 | 47.90 | 45.23 | 45.97 | 1,188,027 | -1.11(-2.36%) |
Dec 28, 2023 | 49.29 | 50.27 | 46.35 | 47.08 | 970,059 | -2.56(-5.16%) |
Dec 27, 2023 | 48.20 | 50.17 | 47.72 | 49.64 | 441,181 | +1.59(+3.31%) |
Dec 26, 2023 | 47.01 | 49.09 | 46.94 | 48.05 | 1,131,239 | +1.70(+3.67%) |
Dec 22, 2023 | 46.29 | 47.15 | 45.32 | 46.35 | 433,813 | +1.20(+2.66%) |
Dec 21, 2023 | 45.77 | 46.09 | 44.59 | 45.15 | 537,065 | +0.30(+0.67%) |
Dec 20, 2023 | 45.73 | 45.73 | 44.74 | 44.85 | 663,175 | -1.28(-2.77%) |
Dec 19, 2023 | 46.94 | 47.28 | 45.85 | 46.13 | 858,044 | +1.34(+2.99%) |
Dec 18, 2023 | 45.74 | 46.36 | 44.41 | 44.79 | 845,152 | -2.41(-5.11%) |
Dec 15, 2023 | 43.27 | 47.62 | 43.27 | 47.20 | 2,224,724 | +4.26(+9.92%) |
Dec 14, 2023 | 43.87 | 43.87 | 41.74 | 42.94 | 983,834 | +1.30(+3.12%) |
Dec 13, 2023 | 40.97 | 43.38 | 39.93 | 41.64 | 1,155,046 | +0.67(+1.64%) |
Dec 12, 2023 | 36.83 | 41.00 | 36.16 | 40.97 | 773,331 | +4.32(+11.79%) |
Dec 11, 2023 | 36.28 | 36.80 | 35.47 | 36.65 | 351,723 | +0.16(+0.44%) |
Dec 08, 2023 | 37.34 | 38.64 | 36.45 | 36.49 | 462,616 | -1.51(-3.97%) |
Dec 07, 2023 | 38.53 | 38.98 | 37.41 | 38.00 | 1,148,980 | +0.77(+2.07%) |
Dec 06, 2023 | 37.13 | 40.05 | 37.13 | 37.23 | 1,435,670 | +0.42(+1.14%) |
Dec 05, 2023 | 34.40 | 37.10 | 34.17 | 36.81 | 915,766 | +2.06(+5.93%) |
Dec 04, 2023 | 33.66 | 34.82 | 32.64 | 34.75 | 794,905 | +0.96(+2.84%) |
Dec 01, 2023 | 33.66 | 34.03 | 32.96 | 33.79 | 416,045 | +0.36(+1.08%) |
Nov 30, 2023 | 32.76 | 34.07 | 32.22 | 33.43 | 604,908 | +1.01(+3.12%) |
Nov 29, 2023 | 32.45 | 33.61 | 31.86 | 32.42 | 651,199 | +0.31(+0.97%) |
Nov 28, 2023 | 33.91 | 33.91 | 31.52 | 32.11 | 617,586 | -1.93(-5.67%) |
Nov 27, 2023 | 34.26 | 34.56 | 33.85 | 34.04 | 601,703 | -0.60(-1.73%) |
Nov 24, 2023 | 33.54 | 35.29 | 33.53 | 34.64 | 329,114 | +1.11(+3.31%) |
Nov 22, 2023 | 34.01 | 34.29 | 32.69 | 33.53 | 501,969 | +0.12(+0.36%) |
Nov 21, 2023 | 32.98 | 34.73 | 32.98 | 33.41 | 569,495 | +0.07(+0.21%) |
Nov 20, 2023 | 33.97 | 34.38 | 32.68 | 33.34 | 618,175 | -0.48(-1.42%) |
Nov 17, 2023 | 32.81 | 34.01 | 32.47 | 33.82 | 589,290 | +1.36(+4.19%) |
Nov 16, 2023 | 31.97 | 32.80 | 30.90 | 32.46 | 710,849 | +0.39(+1.22%) |
Nov 15, 2023 | 32.56 | 33.68 | 32.05 | 32.07 | 983,436 | -0.96(-2.91%) |
Nov 14, 2023 | 29.97 | 33.60 | 29.97 | 33.03 | 1,726,311 | +4.39(+15.33%) |
Nov 13, 2023 | 27.78 | 28.78 | 27.12 | 28.64 | 425,370 | +0.18(+0.63%) |
Nov 10, 2023 | 27.31 | 28.59 | 26.55 | 28.46 | 449,802 | +1.52(+5.64%) |
Nov 09, 2023 | 27.65 | 28.34 | 26.70 | 26.94 | 553,513 | -0.47(-1.73%) |
Nov 08, 2023 | 27.94 | 29.74 | 26.87 | 27.41 | 592,222 | +0.46(+1.73%) |
Nov 07, 2023 | 26.50 | 26.95 | 23.83 | 26.95 | 1,030,370 | -0.14(-0.52%) |
Nov 06, 2023 | 27.02 | 27.50 | 26.77 | 27.09 | 734,239 | +0.12(+0.44%) |
Nov 03, 2023 | 25.50 | 28.00 | 25.50 | 26.97 | 964,364 | +1.98(+7.92%) |
Nov 02, 2023 | 24.63 | 25.74 | 23.26 | 24.99 | 779,077 | +1.00(+4.17%) |
Nov 01, 2023 | 23.03 | 24.08 | 23.03 | 23.99 | 289,512 | +0.88(+3.81%) |
Oct 31, 2023 | 22.51 | 23.51 | 22.41 | 23.11 | 397,141 | +0.34(+1.49%) |
Oct 30, 2023 | 22.25 | 23.12 | 21.67 | 22.77 | 316,250 | +0.77(+3.50%) |
Oct 27, 2023 | 23.40 | 23.64 | 21.70 | 22.00 | 572,195 | -1.43(-6.10%) |
Oct 26, 2023 | 22.28 | 23.77 | 21.95 | 23.43 | 678,140 | +1.33(+6.02%) |
Oct 25, 2023 | 22.02 | 22.39 | 21.63 | 22.10 | 373,036 | -0.30(-1.34%) |
Oct 24, 2023 | 22.00 | 22.45 | 21.34 | 22.40 | 253,577 | +0.76(+3.51%) |
Oct 23, 2023 | 21.95 | 22.57 | 21.63 | 21.64 | 328,594 | -0.36(-1.64%) |
Oct 20, 2023 | 22.37 | 22.66 | 22.00 | 22.00 | 431,529 | -0.21(-0.95%) |
Oct 19, 2023 | 23.41 | 23.41 | 21.78 | 22.21 | 434,028 | -0.46(-2.03%) |
Oct 18, 2023 | 22.48 | 23.11 | 22.02 | 22.67 | 464,152 | +0.00(+0.00%) |
Oct 17, 2023 | 23.39 | 23.75 | 22.23 | 22.67 | 463,497 | -0.93(-3.94%) |
Oct 16, 2023 | 25.09 | 25.45 | 23.59 | 23.60 | 447,806 | -1.38(-5.52%) |
Oct 13, 2023 | 24.35 | 25.24 | 24.10 | 24.98 | 456,795 | +0.73(+3.01%) |
Oct 12, 2023 | 24.79 | 24.92 | 23.82 | 24.25 | 836,358 | -0.54(-2.18%) |
Oct 11, 2023 | 23.86 | 24.80 | 23.62 | 24.79 | 440,128 | +1.07(+4.51%) |
Oct 10, 2023 | 23.62 | 24.75 | 23.46 | 23.72 | 597,991 | +0.29(+1.24%) |
Oct 09, 2023 | 23.26 | 23.50 | 22.80 | 23.43 | 426,497 | +0.05(+0.21%) |
Oct 06, 2023 | 22.94 | 23.78 | 22.66 | 23.38 | 534,976 | +0.22(+0.95%) |
Oct 05, 2023 | 21.36 | 23.18 | 21.36 | 23.16 | 504,268 | +1.77(+8.27%) |
Oct 04, 2023 | 21.56 | 21.70 | 20.97 | 21.39 | 464,830 | -0.18(-0.83%) |
Oct 03, 2023 | 21.91 | 22.11 | 21.36 | 21.57 | 370,657 | -0.53(-2.40%) |