Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.47 | 33.52 | 32.83 | 32.86 | 145,712 | -0.57(-1.72%) |
Dec 28, 2023 | 33.41 | 33.70 | 33.19 | 33.44 | 87,896 | -0.17(-0.49%) |
Dec 27, 2023 | 33.54 | 33.68 | 33.36 | 33.60 | 101,049 | +0.07(+0.20%) |
Dec 26, 2023 | 33.29 | 33.77 | 33.25 | 33.53 | 130,321 | +0.23(+0.70%) |
Dec 22, 2023 | 33.35 | 33.65 | 33.23 | 33.30 | 92,244 | +0.19(+0.59%) |
Dec 21, 2023 | 32.96 | 33.12 | 32.84 | 33.11 | 146,993 | +0.33(+1.01%) |
Dec 20, 2023 | 32.68 | 33.92 | 32.46 | 32.77 | 176,346 | +0.16(+0.48%) |
Dec 19, 2023 | 32.64 | 32.80 | 32.44 | 32.62 | 203,347 | +0.01(+0.03%) |
Dec 18, 2023 | 32.48 | 32.64 | 31.81 | 32.61 | 150,783 | +0.21(+0.66%) |
Dec 15, 2023 | 32.66 | 32.88 | 31.89 | 32.40 | 477,710 | -0.01(-0.03%) |
Dec 14, 2023 | 31.26 | 32.58 | 31.26 | 32.40 | 281,700 | +1.29(+4.16%) |
Dec 13, 2023 | 29.74 | 31.11 | 29.64 | 31.11 | 236,444 | +1.50(+5.06%) |
Dec 12, 2023 | 29.99 | 30.00 | 29.56 | 29.61 | 64,574 | -0.45(-1.49%) |
Dec 11, 2023 | 30.01 | 30.10 | 29.73 | 30.06 | 97,847 | +0.03(+0.10%) |
Dec 08, 2023 | 30.10 | 30.16 | 29.45 | 30.03 | 186,632 | +0.10(+0.33%) |
Dec 07, 2023 | 29.63 | 29.93 | 29.31 | 29.93 | 91,641 | +0.50(+1.69%) |
Dec 06, 2023 | 29.96 | 30.50 | 29.36 | 29.44 | 116,179 | -0.33(-1.11%) |
Dec 05, 2023 | 30.09 | 30.22 | 29.77 | 29.77 | 99,004 | -0.36(-1.20%) |
Dec 04, 2023 | 29.65 | 30.20 | 28.52 | 30.13 | 108,436 | +0.34(+1.14%) |
Dec 01, 2023 | 28.53 | 29.86 | 28.53 | 29.79 | 127,174 | +1.14(+3.98%) |
Nov 30, 2023 | 28.82 | 28.98 | 28.54 | 28.65 | 84,608 | -0.05(-0.17%) |
Nov 29, 2023 | 28.55 | 29.01 | 28.44 | 28.70 | 79,600 | +0.34(+1.20%) |
Nov 28, 2023 | 28.62 | 28.62 | 28.23 | 28.36 | 91,353 | -0.30(-1.05%) |
Nov 27, 2023 | 28.63 | 28.73 | 28.47 | 28.66 | 59,902 | -0.12(-0.41%) |
Nov 24, 2023 | 28.61 | 28.83 | 28.54 | 28.77 | 32,219 | +0.13(+0.44%) |
Nov 22, 2023 | 28.83 | 28.89 | 28.59 | 28.65 | 49,813 | +0.06(+0.20%) |
Nov 21, 2023 | 28.98 | 29.02 | 28.59 | 28.59 | 58,540 | -0.39(-1.34%) |
Nov 20, 2023 | 29.38 | 29.42 | 28.78 | 28.98 | 72,996 | -0.23(-0.80%) |
Nov 17, 2023 | 29.19 | 29.29 | 28.99 | 29.21 | 123,199 | +0.27(+0.94%) |
Nov 16, 2023 | 29.53 | 29.53 | 28.81 | 28.94 | 82,677 | -0.50(-1.69%) |
Nov 15, 2023 | 29.07 | 29.52 | 29.03 | 29.44 | 245,047 | +0.33(+1.14%) |
Nov 14, 2023 | 28.23 | 29.20 | 28.23 | 29.11 | 293,305 | +1.34(+4.84%) |
Nov 13, 2023 | 27.35 | 27.82 | 27.32 | 27.76 | 56,654 | +0.25(+0.92%) |
Nov 10, 2023 | 27.33 | 27.57 | 26.94 | 27.51 | 67,817 | +0.24(+0.89%) |
Nov 09, 2023 | 27.55 | 27.75 | 27.17 | 27.27 | 57,665 | -0.27(-0.99%) |
Nov 08, 2023 | 27.99 | 27.99 | 27.27 | 27.54 | 58,840 | -0.36(-1.29%) |
Nov 07, 2023 | 27.75 | 27.99 | 27.57 | 27.90 | 91,305 | +0.06(+0.21%) |
Nov 06, 2023 | 27.66 | 27.99 | 27.63 | 27.84 | 109,546 | +0.12(+0.42%) |
Nov 03, 2023 | 27.88 | 28.36 | 27.23 | 27.72 | 216,116 | +0.36(+1.32%) |
Nov 02, 2023 | 26.79 | 27.44 | 26.74 | 27.36 | 147,949 | +0.69(+2.59%) |
Nov 01, 2023 | 26.46 | 26.69 | 25.98 | 26.67 | 110,274 | +0.19(+0.73%) |
Oct 31, 2023 | 26.69 | 26.82 | 26.02 | 26.48 | 137,735 | -0.29(-1.08%) |
Oct 30, 2023 | 26.28 | 26.80 | 26.15 | 26.77 | 142,897 | +0.69(+2.65%) |
Oct 27, 2023 | 26.00 | 26.28 | 25.83 | 26.08 | 125,144 | -0.04(-0.15%) |
Oct 26, 2023 | 25.20 | 26.12 | 24.56 | 26.11 | 95,344 | +0.91(+3.62%) |
Oct 25, 2023 | 24.53 | 25.28 | 24.23 | 25.20 | 109,827 | +0.68(+2.78%) |
Oct 24, 2023 | 24.96 | 24.96 | 24.04 | 24.52 | 101,760 | +0.14(+0.59%) |
Oct 23, 2023 | 24.41 | 24.82 | 24.34 | 24.38 | 73,117 | -0.15(-0.63%) |
Oct 20, 2023 | 25.21 | 25.21 | 24.52 | 24.53 | 98,487 | -0.60(-2.37%) |
Oct 19, 2023 | 25.14 | 25.51 | 24.97 | 25.13 | 71,115 | -0.06(-0.23%) |
Oct 18, 2023 | 25.46 | 25.59 | 25.15 | 25.18 | 79,475 | -0.53(-2.05%) |
Oct 17, 2023 | 25.14 | 25.86 | 25.14 | 25.71 | 125,883 | +0.50(+1.98%) |
Oct 16, 2023 | 25.06 | 25.27 | 25.02 | 25.21 | 67,953 | +0.38(+1.55%) |
Oct 13, 2023 | 25.14 | 25.16 | 24.73 | 24.83 | 59,457 | -0.20(-0.81%) |
Oct 12, 2023 | 24.99 | 25.06 | 24.64 | 25.03 | 65,507 | -0.01(-0.04%) |
Oct 11, 2023 | 25.04 | 25.22 | 24.90 | 25.04 | 48,877 | +0.08(+0.31%) |
Oct 10, 2023 | 24.90 | 25.14 | 24.84 | 24.96 | 88,961 | +0.19(+0.78%) |
Oct 09, 2023 | 24.58 | 24.94 | 24.52 | 24.77 | 183,086 | +0.10(+0.39%) |
Oct 06, 2023 | 24.56 | 24.96 | 24.37 | 24.67 | 58,279 | -0.01(-0.04%) |
Oct 05, 2023 | 24.24 | 24.77 | 24.24 | 24.68 | 116,641 | +0.38(+1.58%) |
Oct 04, 2023 | 24.08 | 24.38 | 23.85 | 24.30 | 70,200 | +0.27(+1.12%) |
Oct 03, 2023 | 24.05 | 24.17 | 23.88 | 24.03 | 77,199 | -0.16(-0.67%) |