Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.47 | 32.51 | 32.01 | 32.12 | 216,335 | -0.51(-1.55%) |
Dec 28, 2023 | 32.47 | 32.79 | 32.35 | 32.63 | 182,722 | -0.19(-0.56%) |
Dec 27, 2023 | 33.12 | 33.14 | 32.70 | 32.81 | 207,015 | -0.19(-0.59%) |
Dec 26, 2023 | 32.37 | 33.20 | 32.29 | 33.01 | 214,625 | +0.72(+2.23%) |
Dec 22, 2023 | 31.78 | 32.35 | 31.64 | 32.29 | 330,603 | +0.81(+2.57%) |
Dec 21, 2023 | 31.46 | 31.62 | 31.15 | 31.48 | 221,883 | +0.35(+1.13%) |
Dec 20, 2023 | 31.54 | 32.40 | 31.11 | 31.13 | 467,400 | -0.58(-1.84%) |
Dec 19, 2023 | 30.95 | 31.97 | 30.53 | 31.71 | 345,068 | +0.83(+2.68%) |
Dec 18, 2023 | 31.50 | 31.50 | 30.74 | 30.88 | 264,161 | -0.31(-1.00%) |
Dec 15, 2023 | 31.59 | 31.59 | 30.80 | 31.20 | 1,764,668 | -0.24(-0.77%) |
Dec 14, 2023 | 31.84 | 32.70 | 31.15 | 31.44 | 575,629 | +0.75(+2.45%) |
Dec 13, 2023 | 29.34 | 30.94 | 28.99 | 30.69 | 668,494 | +1.33(+4.51%) |
Dec 12, 2023 | 29.71 | 29.85 | 29.33 | 29.36 | 274,028 | -0.44(-1.47%) |
Dec 11, 2023 | 29.63 | 29.92 | 29.52 | 29.80 | 319,725 | +0.02(+0.07%) |
Dec 08, 2023 | 29.45 | 30.13 | 29.45 | 29.78 | 344,145 | +0.26(+0.89%) |
Dec 07, 2023 | 28.92 | 29.61 | 28.86 | 29.52 | 304,999 | +0.70(+2.43%) |
Dec 06, 2023 | 28.69 | 29.58 | 28.55 | 28.82 | 354,903 | +0.46(+1.61%) |
Dec 05, 2023 | 28.34 | 28.73 | 28.20 | 28.36 | 341,351 | -0.16(-0.55%) |
Dec 04, 2023 | 27.37 | 28.60 | 26.24 | 28.52 | 288,306 | +0.94(+3.39%) |
Dec 01, 2023 | 25.86 | 27.65 | 25.53 | 27.58 | 426,937 | +1.53(+5.87%) |
Nov 30, 2023 | 26.32 | 26.58 | 25.96 | 26.05 | 384,000 | -0.24(-0.93%) |
Nov 29, 2023 | 26.14 | 26.76 | 26.14 | 26.29 | 399,169 | +0.37(+1.43%) |
Nov 28, 2023 | 25.98 | 26.07 | 25.66 | 25.92 | 218,285 | -0.12(-0.45%) |
Nov 27, 2023 | 26.04 | 26.28 | 25.84 | 26.04 | 267,596 | -0.19(-0.71%) |
Nov 24, 2023 | 26.13 | 26.35 | 26.13 | 26.23 | 71,368 | +0.07(+0.26%) |
Nov 22, 2023 | 26.16 | 26.30 | 25.93 | 26.16 | 155,097 | +0.26(+1.02%) |
Nov 21, 2023 | 26.48 | 26.55 | 25.88 | 25.89 | 177,085 | -0.67(-2.51%) |
Nov 20, 2023 | 26.54 | 26.82 | 26.33 | 26.56 | 226,834 | +0.05(+0.18%) |
Nov 17, 2023 | 26.68 | 26.88 | 26.46 | 26.51 | 310,133 | +0.14(+0.55%) |
Nov 16, 2023 | 26.80 | 26.88 | 26.17 | 26.37 | 217,644 | -0.39(-1.44%) |
Nov 15, 2023 | 26.59 | 27.19 | 26.59 | 26.75 | 293,329 | +0.07(+0.25%) |
Nov 14, 2023 | 25.39 | 26.70 | 25.38 | 26.69 | 361,680 | +2.31(+9.47%) |
Nov 13, 2023 | 24.08 | 24.51 | 23.81 | 24.38 | 228,311 | +0.14(+0.56%) |
Nov 10, 2023 | 24.37 | 24.40 | 23.96 | 24.24 | 248,318 | -0.03(-0.12%) |
Nov 09, 2023 | 24.73 | 24.74 | 24.07 | 24.27 | 252,153 | -0.42(-1.68%) |
Nov 08, 2023 | 25.44 | 25.44 | 24.52 | 24.69 | 226,791 | -0.65(-2.55%) |
Nov 07, 2023 | 25.56 | 25.80 | 25.30 | 25.33 | 235,646 | -0.42(-1.61%) |
Nov 06, 2023 | 25.98 | 25.98 | 25.65 | 25.75 | 255,289 | -0.25(-0.97%) |
Nov 03, 2023 | 25.78 | 26.38 | 25.66 | 26.00 | 340,041 | +0.90(+3.58%) |
Nov 02, 2023 | 24.01 | 25.13 | 24.01 | 25.10 | 381,625 | +1.35(+5.69%) |
Nov 01, 2023 | 23.85 | 24.03 | 23.39 | 23.75 | 232,232 | -0.08(-0.32%) |
Oct 31, 2023 | 23.51 | 23.89 | 23.34 | 23.83 | 289,313 | +0.35(+1.48%) |
Oct 30, 2023 | 23.63 | 23.77 | 23.17 | 23.48 | 415,527 | +0.14(+0.62%) |
Oct 27, 2023 | 23.59 | 23.59 | 22.94 | 23.34 | 415,026 | -0.28(-1.19%) |
Oct 26, 2023 | 23.60 | 24.03 | 23.46 | 23.62 | 330,632 | +0.14(+0.62%) |
Oct 25, 2023 | 23.17 | 23.64 | 22.55 | 23.47 | 542,999 | +0.10(+0.41%) |
Oct 24, 2023 | 23.47 | 24.00 | 22.77 | 23.37 | 706,844 | +0.01(+0.04%) |
Oct 23, 2023 | 23.49 | 24.15 | 23.34 | 23.36 | 800,285 | -0.28(-1.18%) |
Oct 20, 2023 | 24.20 | 24.25 | 23.49 | 23.64 | 898,616 | -0.54(-2.24%) |
Oct 19, 2023 | 24.03 | 24.63 | 24.03 | 24.18 | 824,570 | -0.01(-0.04%) |
Oct 18, 2023 | 23.75 | 25.16 | 23.75 | 24.19 | 708,919 | -1.29(-5.08%) |
Oct 17, 2023 | 24.83 | 25.86 | 24.83 | 25.49 | 414,828 | +0.46(+1.85%) |
Oct 16, 2023 | 24.40 | 25.04 | 24.60 | 25.02 | 472,358 | +0.70(+2.86%) |
Oct 13, 2023 | 25.70 | 25.70 | 24.29 | 24.33 | 352,317 | -1.03(-4.07%) |
Oct 12, 2023 | 25.65 | 25.65 | 25.16 | 25.36 | 379,482 | -0.18(-0.72%) |
Oct 11, 2023 | 25.85 | 26.14 | 25.46 | 25.55 | 294,375 | -0.25(-0.97%) |
Oct 10, 2023 | 25.59 | 25.96 | 25.49 | 25.80 | 560,277 | +0.37(+1.44%) |
Oct 09, 2023 | 25.10 | 25.73 | 25.05 | 25.43 | 387,229 | +0.14(+0.53%) |
Oct 06, 2023 | 24.33 | 25.49 | 24.33 | 25.30 | 470,284 | +0.64(+2.58%) |
Oct 05, 2023 | 24.23 | 24.72 | 24.23 | 24.66 | 380,415 | +0.36(+1.47%) |
Oct 04, 2023 | 24.13 | 24.38 | 23.85 | 24.30 | 370,307 | +0.18(+0.76%) |
Oct 03, 2023 | 24.46 | 24.79 | 23.95 | 24.12 | 389,417 | -0.46(-1.89%) |