Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.39 | 33.57 | 32.23 | 33.17 | 881,056 | +0.89(+2.74%) |
Dec 28, 2023 | 32.01 | 32.89 | 31.96 | 32.29 | 928,117 | +1.61(+5.26%) |
Dec 27, 2023 | 30.86 | 30.96 | 30.22 | 30.67 | 477,179 | -0.04(-0.13%) |
Dec 26, 2023 | 31.01 | 31.56 | 30.49 | 30.71 | 652,807 | +0.39(+1.28%) |
Dec 22, 2023 | 29.46 | 30.59 | 28.90 | 30.32 | 1,680,802 | -2.72(-8.23%) |
Dec 21, 2023 | 32.04 | 33.07 | 31.67 | 33.04 | 491,585 | +2.09(+6.75%) |
Dec 20, 2023 | 31.79 | 32.16 | 30.87 | 30.95 | 745,524 | -1.82(-5.57%) |
Dec 19, 2023 | 32.27 | 33.05 | 32.13 | 32.78 | 453,192 | +0.74(+2.30%) |
Dec 18, 2023 | 32.76 | 32.77 | 31.84 | 32.04 | 570,612 | -1.10(-3.31%) |
Dec 15, 2023 | 33.85 | 34.04 | 32.94 | 33.14 | 1,136,497 | +0.03(+0.09%) |
Dec 14, 2023 | 32.41 | 33.32 | 32.27 | 33.11 | 586,884 | +0.83(+2.58%) |
Dec 13, 2023 | 31.73 | 32.28 | 30.92 | 32.28 | 588,116 | -0.32(-0.99%) |
Dec 12, 2023 | 32.00 | 32.64 | 31.64 | 32.60 | 333,926 | +0.71(+2.21%) |
Dec 11, 2023 | 31.19 | 32.04 | 30.68 | 31.89 | 327,404 | +0.34(+1.09%) |
Dec 08, 2023 | 31.58 | 32.01 | 31.42 | 31.55 | 190,215 | -0.63(-1.95%) |
Dec 07, 2023 | 32.10 | 32.39 | 31.85 | 32.18 | 216,102 | +0.43(+1.36%) |
Dec 06, 2023 | 32.50 | 32.84 | 31.75 | 31.75 | 402,148 | -0.07(-0.22%) |
Dec 05, 2023 | 30.94 | 31.82 | 30.89 | 31.82 | 493,821 | -0.41(-1.28%) |
Dec 04, 2023 | 32.59 | 32.82 | 31.97 | 32.23 | 714,233 | -1.78(-5.22%) |
Dec 01, 2023 | 33.62 | 34.07 | 33.10 | 34.00 | 347,130 | -1.01(-2.89%) |
Nov 30, 2023 | 34.65 | 35.04 | 33.60 | 35.01 | 459,389 | +0.68(+1.97%) |
Nov 29, 2023 | 34.35 | 35.05 | 34.13 | 34.34 | 466,818 | -1.33(-3.74%) |
Nov 28, 2023 | 35.44 | 36.04 | 35.11 | 35.67 | 472,840 | +0.74(+2.11%) |
Nov 27, 2023 | 35.57 | 35.57 | 34.88 | 34.93 | 304,296 | -1.30(-3.60%) |
Nov 24, 2023 | 34.75 | 36.34 | 34.63 | 36.24 | 280,084 | +1.06(+3.01%) |
Nov 22, 2023 | 35.49 | 35.67 | 34.58 | 35.18 | 325,444 | +0.30(+0.87%) |
Nov 21, 2023 | 35.12 | 35.86 | 34.52 | 34.88 | 809,360 | -1.80(-4.92%) |
Nov 20, 2023 | 34.82 | 37.09 | 34.77 | 36.68 | 1,196,680 | +2.51(+7.35%) |
Nov 17, 2023 | 33.63 | 34.44 | 33.45 | 34.17 | 724,605 | +0.25(+0.72%) |
Nov 16, 2023 | 33.59 | 35.07 | 32.88 | 33.92 | 1,386,870 | -2.95(-8.01%) |
Nov 15, 2023 | 36.11 | 37.84 | 35.71 | 36.88 | 1,182,297 | +2.35(+6.82%) |
Nov 14, 2023 | 34.33 | 34.81 | 33.52 | 34.52 | 762,537 | +1.32(+3.99%) |
Nov 13, 2023 | 33.32 | 33.83 | 32.52 | 33.20 | 542,916 | +0.76(+2.33%) |
Nov 10, 2023 | 32.00 | 32.57 | 31.58 | 32.44 | 585,403 | +0.13(+0.39%) |
Nov 09, 2023 | 33.39 | 33.81 | 32.20 | 32.32 | 502,482 | -1.34(-3.99%) |
Nov 08, 2023 | 33.51 | 34.36 | 33.34 | 33.66 | 333,077 | -0.02(-0.06%) |
Nov 07, 2023 | 33.49 | 33.97 | 32.62 | 33.68 | 671,865 | -0.16(-0.46%) |
Nov 06, 2023 | 34.81 | 34.93 | 33.65 | 33.84 | 497,307 | +0.26(+0.79%) |
Nov 03, 2023 | 32.59 | 33.84 | 32.59 | 33.57 | 1,101,380 | +2.49(+8.02%) |
Nov 02, 2023 | 31.24 | 31.30 | 30.51 | 31.08 | 628,810 | +0.66(+2.16%) |
Nov 01, 2023 | 30.20 | 30.47 | 29.72 | 30.42 | 246,016 | -0.17(-0.54%) |
Oct 31, 2023 | 30.93 | 31.18 | 29.60 | 30.59 | 637,664 | -1.34(-4.21%) |
Oct 30, 2023 | 32.73 | 32.84 | 31.57 | 31.93 | 425,513 | +0.28(+0.90%) |
Oct 27, 2023 | 32.51 | 32.89 | 31.51 | 31.65 | 566,709 | +0.43(+1.38%) |
Oct 26, 2023 | 31.19 | 31.79 | 30.77 | 31.22 | 525,710 | +0.01(+0.03%) |
Oct 25, 2023 | 31.13 | 31.91 | 30.75 | 31.21 | 495,954 | -1.70(-5.16%) |
Oct 24, 2023 | 30.75 | 33.36 | 30.75 | 32.90 | 747,286 | +2.52(+8.30%) |
Oct 23, 2023 | 29.42 | 30.74 | 28.94 | 30.38 | 459,276 | +0.55(+1.84%) |
Oct 20, 2023 | 30.14 | 30.47 | 29.76 | 29.83 | 868,152 | -1.09(-3.52%) |
Oct 19, 2023 | 31.18 | 31.60 | 30.85 | 30.92 | 488,311 | -1.06(-3.31%) |
Oct 18, 2023 | 32.35 | 32.75 | 31.83 | 31.98 | 465,348 | -1.40(-4.20%) |
Oct 17, 2023 | 32.87 | 33.92 | 32.69 | 33.38 | 285,834 | -0.90(-2.63%) |
Oct 16, 2023 | 33.32 | 34.65 | 32.64 | 34.29 | 369,046 | +0.52(+1.54%) |
Oct 13, 2023 | 33.98 | 34.71 | 33.57 | 33.77 | 360,749 | -0.81(-2.35%) |
Oct 12, 2023 | 37.25 | 37.33 | 34.31 | 34.58 | 591,884 | -2.83(-7.58%) |
Oct 11, 2023 | 37.96 | 38.50 | 36.93 | 37.42 | 550,237 | +0.44(+1.19%) |
Oct 10, 2023 | 35.55 | 37.25 | 35.49 | 36.97 | 705,058 | +2.36(+6.83%) |
Oct 09, 2023 | 33.77 | 34.61 | 33.76 | 34.61 | 289,302 | -0.14(-0.40%) |
Oct 06, 2023 | 32.81 | 35.05 | 32.81 | 34.75 | 584,640 | +2.29(+7.04%) |
Oct 05, 2023 | 32.11 | 32.48 | 31.69 | 32.46 | 156,406 | +0.28(+0.88%) |
Oct 04, 2023 | 32.36 | 32.54 | 31.95 | 32.18 | 324,676 | -0.66(-2.00%) |
Oct 03, 2023 | 32.73 | 33.30 | 32.54 | 32.84 | 608,086 | -1.39(-4.07%) |