Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.69 | 39.25 | 36.29 | 38.67 | 53,453 | -0.02(-0.05%) |
Dec 28, 2023 | 38.97 | 39.46 | 38.26 | 38.69 | 13,144 | -0.01(-0.03%) |
Dec 27, 2023 | 38.61 | 39.15 | 38.50 | 38.70 | 15,920 | -0.03(-0.08%) |
Dec 26, 2023 | 37.94 | 39.53 | 37.44 | 38.73 | 16,573 | +1.91(+5.19%) |
Dec 22, 2023 | 36.73 | 36.84 | 35.30 | 36.82 | 7,983 | +0.65(+1.80%) |
Dec 21, 2023 | 36.99 | 39.09 | 34.76 | 36.17 | 100,175 | -0.42(-1.15%) |
Dec 20, 2023 | 37.21 | 38.22 | 36.01 | 36.59 | 15,225 | -0.39(-1.05%) |
Dec 19, 2023 | 35.48 | 37.41 | 34.68 | 36.98 | 8,768 | +1.30(+3.64%) |
Dec 18, 2023 | 35.25 | 35.78 | 35.25 | 35.68 | 17,443 | +0.23(+0.65%) |
Dec 15, 2023 | 35.25 | 37.77 | 34.46 | 35.45 | 47,795 | +0.27(+0.77%) |
Dec 14, 2023 | 33.39 | 35.67 | 33.39 | 35.18 | 23,114 | +2.45(+7.49%) |
Dec 13, 2023 | 31.45 | 33.37 | 30.78 | 32.73 | 34,933 | +1.21(+3.84%) |
Dec 12, 2023 | 31.70 | 32.30 | 31.25 | 31.52 | 5,685 | -0.26(-0.82%) |
Dec 11, 2023 | 32.35 | 32.37 | 31.52 | 31.78 | 7,500 | -0.17(-0.53%) |
Dec 08, 2023 | 31.25 | 32.78 | 31.25 | 31.95 | 12,883 | +0.45(+1.43%) |
Dec 07, 2023 | 30.67 | 31.80 | 30.67 | 31.50 | 11,802 | +0.61(+1.97%) |
Dec 06, 2023 | 30.74 | 31.35 | 30.74 | 30.89 | 14,524 | +0.15(+0.49%) |
Dec 05, 2023 | 31.95 | 31.99 | 30.74 | 30.74 | 7,344 | -1.41(-4.39%) |
Dec 04, 2023 | 31.11 | 32.67 | 31.11 | 32.15 | 34,970 | +0.83(+2.65%) |
Dec 01, 2023 | 30.81 | 31.52 | 30.69 | 31.32 | 33,818 | +0.45(+1.46%) |
Nov 30, 2023 | 31.05 | 31.34 | 30.75 | 30.87 | 9,451 | +0.06(+0.19%) |
Nov 29, 2023 | 31.03 | 31.50 | 30.54 | 30.81 | 23,283 | +0.01(+0.03%) |
Nov 28, 2023 | 30.46 | 31.01 | 30.30 | 30.80 | 12,342 | +0.11(+0.36%) |
Nov 27, 2023 | 30.66 | 31.05 | 30.66 | 30.69 | 15,972 | -0.37(-1.19%) |
Nov 24, 2023 | 31.03 | 31.08 | 30.70 | 31.06 | 8,264 | +0.15(+0.49%) |
Nov 22, 2023 | 30.35 | 31.07 | 30.35 | 30.91 | 5,474 | +0.59(+1.95%) |
Nov 21, 2023 | 30.51 | 31.13 | 30.32 | 30.32 | 5,888 | -0.87(-2.79%) |
Nov 20, 2023 | 31.05 | 31.19 | 29.86 | 31.19 | 10,116 | +0.29(+0.94%) |
Nov 17, 2023 | 31.24 | 31.35 | 30.63 | 30.90 | 12,536 | +0.06(+0.19%) |
Nov 16, 2023 | 31.60 | 31.64 | 30.36 | 30.84 | 20,102 | -0.57(-1.81%) |
Nov 15, 2023 | 31.45 | 33.45 | 31.41 | 31.41 | 29,108 | -1.38(-4.21%) |
Nov 14, 2023 | 31.16 | 32.85 | 31.16 | 32.79 | 11,601 | +2.66(+8.83%) |
Nov 13, 2023 | 30.37 | 31.27 | 30.13 | 30.13 | 4,791 | -0.73(-2.37%) |
Nov 10, 2023 | 30.60 | 31.18 | 30.38 | 30.86 | 7,178 | +0.33(+1.08%) |
Nov 09, 2023 | 29.30 | 31.88 | 29.30 | 30.53 | 19,374 | -1.27(-3.99%) |
Nov 08, 2023 | 31.53 | 31.84 | 31.11 | 31.80 | 21,927 | +0.52(+1.66%) |
Nov 07, 2023 | 30.92 | 31.69 | 30.92 | 31.28 | 11,359 | +0.39(+1.26%) |
Nov 06, 2023 | 29.91 | 31.34 | 29.75 | 30.89 | 26,474 | +0.89(+2.97%) |
Nov 03, 2023 | 30.29 | 30.45 | 29.45 | 30.00 | 42,887 | +0.29(+0.98%) |
Nov 02, 2023 | 28.71 | 29.99 | 28.71 | 29.71 | 23,754 | +0.89(+3.09%) |
Nov 01, 2023 | 28.78 | 29.55 | 28.09 | 28.82 | 21,654 | -0.44(-1.50%) |
Oct 31, 2023 | 29.52 | 29.52 | 28.49 | 29.26 | 10,974 | +0.29(+1.00%) |
Oct 30, 2023 | 28.59 | 28.97 | 28.57 | 28.97 | 11,371 | +0.33(+1.15%) |
Oct 27, 2023 | 28.78 | 28.78 | 28.35 | 28.64 | 3,601 | +0.23(+0.81%) |
Oct 26, 2023 | 27.20 | 29.23 | 27.11 | 28.41 | 18,173 | +0.93(+3.38%) |
Oct 25, 2023 | 28.85 | 28.85 | 27.27 | 27.48 | 20,568 | -1.22(-4.25%) |
Oct 24, 2023 | 29.00 | 29.18 | 28.65 | 28.70 | 15,297 | -0.30(-1.03%) |
Oct 23, 2023 | 29.13 | 29.50 | 28.62 | 29.00 | 12,097 | -0.37(-1.26%) |
Oct 20, 2023 | 29.53 | 29.53 | 29.24 | 29.37 | 11,833 | -0.13(-0.44%) |
Oct 19, 2023 | 30.22 | 30.22 | 29.50 | 29.50 | 12,423 | -0.72(-2.38%) |
Oct 18, 2023 | 30.28 | 30.64 | 29.78 | 30.22 | 16,529 | -0.57(-1.85%) |
Oct 17, 2023 | 30.75 | 31.01 | 30.20 | 30.79 | 26,703 | +0.60(+1.99%) |
Oct 16, 2023 | 28.49 | 30.86 | 28.30 | 30.19 | 39,106 | +2.00(+7.09%) |
Oct 13, 2023 | 30.20 | 30.70 | 27.85 | 28.19 | 30,570 | -1.90(-6.31%) |
Oct 12, 2023 | 29.84 | 30.09 | 29.35 | 30.09 | 18,868 | +0.49(+1.66%) |
Oct 11, 2023 | 30.04 | 30.25 | 29.38 | 29.60 | 17,051 | +0.17(+0.58%) |
Oct 10, 2023 | 29.81 | 30.49 | 29.40 | 29.43 | 30,430 | -0.01(-0.03%) |
Oct 09, 2023 | 28.77 | 29.96 | 28.70 | 29.44 | 18,970 | +0.05(+0.17%) |
Oct 06, 2023 | 29.64 | 29.73 | 28.63 | 29.39 | 20,733 | -0.16(-0.54%) |
Oct 05, 2023 | 30.29 | 31.48 | 29.00 | 29.55 | 53,263 | -0.58(-1.92%) |
Oct 04, 2023 | 28.47 | 30.19 | 28.38 | 30.13 | 15,048 | +1.65(+5.79%) |
Oct 03, 2023 | 29.35 | 29.35 | 28.07 | 28.48 | 15,926 | -0.93(-3.16%) |