Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.08 | 37.30 | 36.61 | 36.73 | 269,802 | -0.43(-1.15%) |
Dec 28, 2023 | 37.45 | 37.45 | 37.02 | 37.15 | 224,817 | -0.39(-1.03%) |
Dec 27, 2023 | 37.49 | 37.80 | 37.34 | 37.54 | 230,324 | +0.00(+0.00%) |
Dec 26, 2023 | 37.20 | 37.64 | 37.18 | 37.54 | 213,783 | +0.34(+0.91%) |
Dec 22, 2023 | 36.67 | 37.33 | 36.63 | 37.20 | 296,365 | +0.58(+1.58%) |
Dec 21, 2023 | 36.98 | 37.14 | 36.42 | 36.63 | 400,456 | -0.06(-0.16%) |
Dec 20, 2023 | 37.05 | 37.59 | 36.66 | 36.69 | 352,951 | -0.56(-1.50%) |
Dec 19, 2023 | 36.41 | 37.49 | 36.41 | 37.24 | 419,990 | +0.89(+2.44%) |
Dec 18, 2023 | 35.92 | 36.81 | 35.92 | 36.36 | 397,194 | +0.45(+1.25%) |
Dec 15, 2023 | 36.48 | 36.79 | 35.60 | 35.91 | 2,786,735 | -0.56(-1.53%) |
Dec 14, 2023 | 35.96 | 36.83 | 35.96 | 36.47 | 926,145 | +0.71(+1.98%) |
Dec 13, 2023 | 35.45 | 35.96 | 34.63 | 35.76 | 701,930 | +0.29(+0.81%) |
Dec 12, 2023 | 35.51 | 35.96 | 35.34 | 35.47 | 553,903 | -0.09(-0.25%) |
Dec 11, 2023 | 35.49 | 35.86 | 35.08 | 35.56 | 447,199 | +0.02(+0.06%) |
Dec 08, 2023 | 35.57 | 36.02 | 35.19 | 35.54 | 327,878 | -0.06(-0.17%) |
Dec 07, 2023 | 35.97 | 35.97 | 35.38 | 35.60 | 407,879 | -0.23(-0.63%) |
Dec 06, 2023 | 35.76 | 36.23 | 35.63 | 35.83 | 417,073 | +0.17(+0.47%) |
Dec 05, 2023 | 35.61 | 35.83 | 35.39 | 35.66 | 411,139 | -0.23(-0.63%) |
Dec 04, 2023 | 35.40 | 36.42 | 35.17 | 35.89 | 489,677 | +0.69(+1.97%) |
Dec 01, 2023 | 34.23 | 35.21 | 34.19 | 35.20 | 868,037 | +0.39(+1.11%) |
Nov 30, 2023 | 33.24 | 34.83 | 31.98 | 34.81 | 941,412 | +3.45(+11.01%) |
Nov 29, 2023 | 31.31 | 31.83 | 31.11 | 31.36 | 698,091 | +0.26(+0.83%) |
Nov 28, 2023 | 30.67 | 31.43 | 30.43 | 31.10 | 453,364 | +0.55(+1.81%) |
Nov 27, 2023 | 31.13 | 31.13 | 30.51 | 30.55 | 395,440 | -0.77(-2.46%) |
Nov 24, 2023 | 31.30 | 31.48 | 31.20 | 31.32 | 107,669 | +0.04(+0.13%) |
Nov 22, 2023 | 31.44 | 31.58 | 31.09 | 31.28 | 174,030 | +0.10(+0.32%) |
Nov 21, 2023 | 31.43 | 31.66 | 31.11 | 31.18 | 203,696 | -0.39(-1.22%) |
Nov 20, 2023 | 31.20 | 31.72 | 30.97 | 31.57 | 220,465 | +0.46(+1.49%) |
Nov 17, 2023 | 30.80 | 31.15 | 30.35 | 31.10 | 355,950 | +0.54(+1.78%) |
Nov 16, 2023 | 31.20 | 31.20 | 30.42 | 30.56 | 234,888 | -0.67(-2.15%) |
Nov 15, 2023 | 31.06 | 31.81 | 31.00 | 31.23 | 261,571 | +0.19(+0.61%) |
Nov 14, 2023 | 30.43 | 31.15 | 30.00 | 31.04 | 339,707 | +1.74(+5.94%) |
Nov 13, 2023 | 29.41 | 29.63 | 29.23 | 29.30 | 273,937 | -0.37(-1.23%) |
Nov 10, 2023 | 29.50 | 29.77 | 29.09 | 29.67 | 190,316 | +0.33(+1.11%) |
Nov 09, 2023 | 29.89 | 29.89 | 29.15 | 29.34 | 267,884 | -0.41(-1.36%) |
Nov 08, 2023 | 30.02 | 30.28 | 29.73 | 29.75 | 151,649 | -0.44(-1.44%) |
Nov 07, 2023 | 29.98 | 30.24 | 29.67 | 30.18 | 172,385 | +0.18(+0.59%) |
Nov 06, 2023 | 30.21 | 30.25 | 29.78 | 30.00 | 231,373 | -0.50(-1.65%) |
Nov 03, 2023 | 29.99 | 30.65 | 29.99 | 30.51 | 363,596 | +1.24(+4.22%) |
Nov 02, 2023 | 29.04 | 29.44 | 28.98 | 29.27 | 377,222 | +0.37(+1.27%) |
Nov 01, 2023 | 28.91 | 29.04 | 28.51 | 28.91 | 202,230 | -0.02(-0.07%) |
Oct 31, 2023 | 28.34 | 28.96 | 28.34 | 28.93 | 294,827 | +0.53(+1.88%) |
Oct 30, 2023 | 28.31 | 28.50 | 27.92 | 28.39 | 339,590 | +0.47(+1.70%) |
Oct 27, 2023 | 28.17 | 28.20 | 27.62 | 27.92 | 356,850 | -0.26(-0.91%) |
Oct 26, 2023 | 28.51 | 28.55 | 27.92 | 28.17 | 315,640 | -0.32(-1.11%) |
Oct 25, 2023 | 28.52 | 28.67 | 28.30 | 28.49 | 178,131 | -0.25(-0.86%) |
Oct 24, 2023 | 28.78 | 29.11 | 28.61 | 28.74 | 243,715 | +0.18(+0.62%) |
Oct 23, 2023 | 28.85 | 29.12 | 28.56 | 28.56 | 313,518 | -0.36(-1.23%) |
Oct 20, 2023 | 28.74 | 29.27 | 28.65 | 28.92 | 320,934 | +0.30(+1.04%) |
Oct 19, 2023 | 28.57 | 29.17 | 28.34 | 28.62 | 359,876 | -0.06(-0.21%) |
Oct 18, 2023 | 29.11 | 29.11 | 28.58 | 28.68 | 243,560 | -0.78(-2.65%) |
Oct 17, 2023 | 29.13 | 29.88 | 29.13 | 29.46 | 388,190 | +0.26(+0.88%) |
Oct 16, 2023 | 29.54 | 29.85 | 29.17 | 29.20 | 227,216 | +0.03(+0.10%) |
Oct 13, 2023 | 28.69 | 29.33 | 28.65 | 29.17 | 372,555 | +0.44(+1.51%) |
Oct 12, 2023 | 29.82 | 29.82 | 28.09 | 28.74 | 343,859 | -1.07(-3.58%) |
Oct 11, 2023 | 29.81 | 30.13 | 29.52 | 29.81 | 360,613 | +0.00(+0.00%) |
Oct 10, 2023 | 29.42 | 30.26 | 29.42 | 29.81 | 282,033 | +0.50(+1.72%) |
Oct 09, 2023 | 29.35 | 29.55 | 29.00 | 29.30 | 287,083 | -0.29(-0.97%) |
Oct 06, 2023 | 29.53 | 29.96 | 29.25 | 29.59 | 354,044 | -0.03(-0.10%) |
Oct 05, 2023 | 30.08 | 30.08 | 29.24 | 29.62 | 439,899 | -0.56(-1.87%) |
Oct 04, 2023 | 30.30 | 30.60 | 30.06 | 30.18 | 325,132 | -0.16(-0.52%) |
Oct 03, 2023 | 30.33 | 30.48 | 29.72 | 30.34 | 384,608 | -0.09(-0.29%) |