Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.35 | 29.50 | 27.13 | 27.22 | 1,328,648 | -2.21(-7.51%) |
Dec 28, 2023 | 29.10 | 29.89 | 28.56 | 29.43 | 1,186,080 | +0.35(+1.20%) |
Dec 27, 2023 | 30.18 | 30.62 | 28.68 | 29.08 | 1,231,577 | -0.74(-2.48%) |
Dec 26, 2023 | 29.90 | 30.40 | 29.43 | 29.82 | 1,139,991 | +0.34(+1.15%) |
Dec 22, 2023 | 28.53 | 30.09 | 28.26 | 29.48 | 1,030,640 | +1.41(+5.02%) |
Dec 21, 2023 | 28.35 | 29.18 | 27.39 | 28.07 | 4,318,872 | +0.44(+1.59%) |
Dec 20, 2023 | 29.40 | 30.05 | 27.56 | 27.63 | 1,302,182 | -1.88(-6.37%) |
Dec 19, 2023 | 27.81 | 30.09 | 27.79 | 29.51 | 1,317,524 | +2.06(+7.50%) |
Dec 18, 2023 | 28.40 | 29.01 | 27.42 | 27.45 | 810,888 | -0.97(-3.41%) |
Dec 15, 2023 | 29.39 | 29.98 | 28.17 | 28.42 | 1,845,041 | -1.37(-4.60%) |
Dec 14, 2023 | 29.30 | 30.24 | 28.90 | 29.79 | 1,765,473 | +1.51(+5.34%) |
Dec 13, 2023 | 25.73 | 28.37 | 25.08 | 28.28 | 1,507,836 | +2.24(+8.60%) |
Dec 12, 2023 | 26.58 | 26.67 | 25.69 | 26.04 | 913,176 | -0.61(-2.29%) |
Dec 11, 2023 | 26.23 | 26.95 | 24.99 | 26.65 | 1,381,423 | +0.25(+0.95%) |
Dec 08, 2023 | 27.49 | 28.79 | 26.29 | 26.40 | 1,780,125 | -2.35(-8.17%) |
Dec 07, 2023 | 28.71 | 29.31 | 28.31 | 28.75 | 727,862 | +0.08(+0.28%) |
Dec 06, 2023 | 28.89 | 29.86 | 28.27 | 28.67 | 840,903 | +0.42(+1.49%) |
Dec 05, 2023 | 29.10 | 29.36 | 28.09 | 28.25 | 727,506 | -1.31(-4.43%) |
Dec 04, 2023 | 29.42 | 30.29 | 28.32 | 29.56 | 947,058 | -0.01(-0.03%) |
Dec 01, 2023 | 27.92 | 29.61 | 27.04 | 29.57 | 1,133,616 | +1.49(+5.31%) |
Nov 30, 2023 | 29.05 | 29.51 | 27.65 | 28.08 | 1,211,630 | -0.51(-1.78%) |
Nov 29, 2023 | 30.14 | 30.21 | 28.42 | 28.59 | 1,456,413 | -1.18(-3.96%) |
Nov 28, 2023 | 29.10 | 29.90 | 28.23 | 29.77 | 1,071,400 | +0.61(+2.09%) |
Nov 27, 2023 | 29.38 | 29.40 | 27.65 | 29.16 | 1,231,325 | -0.51(-1.72%) |
Nov 24, 2023 | 29.52 | 30.47 | 29.40 | 29.67 | 727,819 | +0.20(+0.68%) |
Nov 22, 2023 | 28.68 | 29.84 | 28.23 | 29.47 | 1,350,689 | +1.52(+5.44%) |
Nov 21, 2023 | 30.19 | 30.32 | 27.94 | 27.95 | 1,784,981 | -2.81(-9.14%) |
Nov 20, 2023 | 27.83 | 31.09 | 27.59 | 30.76 | 3,529,794 | +3.29(+11.98%) |
Nov 17, 2023 | 25.06 | 27.91 | 24.85 | 27.47 | 2,617,175 | +2.68(+10.81%) |
Nov 16, 2023 | 25.26 | 25.33 | 24.18 | 24.79 | 1,157,276 | -0.36(-1.43%) |
Nov 15, 2023 | 24.75 | 26.20 | 24.58 | 25.15 | 1,805,538 | +0.60(+2.44%) |
Nov 14, 2023 | 23.69 | 24.68 | 22.49 | 24.55 | 2,132,133 | +2.61(+11.90%) |
Nov 13, 2023 | 21.17 | 21.96 | 18.85 | 21.94 | 3,288,441 | -0.22(-0.99%) |
Nov 10, 2023 | 22.30 | 22.92 | 21.61 | 22.16 | 1,147,694 | -0.05(-0.23%) |
Nov 09, 2023 | 23.18 | 23.45 | 22.02 | 22.21 | 1,307,805 | -0.69(-3.01%) |
Nov 08, 2023 | 24.71 | 24.82 | 22.58 | 22.90 | 1,939,438 | -2.09(-8.36%) |
Nov 07, 2023 | 23.73 | 25.20 | 23.29 | 24.99 | 1,449,569 | +1.69(+7.25%) |
Nov 06, 2023 | 24.78 | 24.92 | 23.25 | 23.30 | 1,333,325 | -1.19(-4.86%) |
Nov 03, 2023 | 22.20 | 24.79 | 21.97 | 24.49 | 2,400,293 | +3.05(+14.23%) |
Nov 02, 2023 | 21.33 | 22.43 | 21.04 | 21.44 | 1,517,062 | +0.40(+1.90%) |
Nov 01, 2023 | 21.39 | 21.60 | 20.50 | 21.04 | 1,839,202 | -0.10(-0.47%) |
Oct 31, 2023 | 20.58 | 22.08 | 19.25 | 21.14 | 3,498,884 | +2.03(+10.62%) |
Oct 30, 2023 | 18.70 | 19.41 | 18.18 | 19.11 | 1,244,463 | +0.49(+2.63%) |
Oct 27, 2023 | 19.75 | 19.75 | 18.44 | 18.62 | 1,410,016 | -0.97(-4.95%) |
Oct 26, 2023 | 19.51 | 20.07 | 19.32 | 19.59 | 1,340,084 | +0.25(+1.29%) |
Oct 25, 2023 | 19.27 | 19.62 | 18.91 | 19.34 | 1,266,520 | -0.19(-0.97%) |
Oct 24, 2023 | 19.54 | 20.22 | 19.36 | 19.53 | 1,342,899 | +0.43(+2.25%) |
Oct 23, 2023 | 17.45 | 19.25 | 16.95 | 19.10 | 2,167,768 | +1.41(+7.97%) |
Oct 20, 2023 | 17.76 | 18.34 | 16.95 | 17.69 | 2,039,760 | -0.67(-3.65%) |
Oct 19, 2023 | 20.40 | 20.46 | 17.76 | 18.36 | 2,524,051 | -2.44(-11.73%) |
Oct 18, 2023 | 22.06 | 22.22 | 20.71 | 20.80 | 892,503 | -1.47(-6.60%) |
Oct 17, 2023 | 22.02 | 22.53 | 21.73 | 22.27 | 621,922 | -0.04(-0.18%) |
Oct 16, 2023 | 22.16 | 22.43 | 21.27 | 22.31 | 630,619 | +0.05(+0.22%) |
Oct 13, 2023 | 21.33 | 22.34 | 20.96 | 22.26 | 744,025 | +1.05(+4.95%) |
Oct 12, 2023 | 22.17 | 22.17 | 20.90 | 21.21 | 770,726 | -1.10(-4.93%) |
Oct 11, 2023 | 22.35 | 22.99 | 21.72 | 22.31 | 658,970 | +0.03(+0.13%) |
Oct 10, 2023 | 21.93 | 22.77 | 21.87 | 22.28 | 614,823 | +0.36(+1.64%) |
Oct 09, 2023 | 21.17 | 22.11 | 20.81 | 21.92 | 923,503 | +0.49(+2.29%) |
Oct 06, 2023 | 21.83 | 22.19 | 21.15 | 21.43 | 878,990 | -0.83(-3.73%) |
Oct 05, 2023 | 21.41 | 22.59 | 21.12 | 22.26 | 1,011,610 | +0.72(+3.34%) |
Oct 04, 2023 | 22.47 | 22.59 | 21.02 | 21.54 | 965,602 | -0.85(-3.80%) |
Oct 03, 2023 | 21.24 | 22.40 | 21.02 | 22.39 | 975,292 | +0.89(+4.14%) |