Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.05 | 30.05 | 27.51 | 28.23 | 676,645 | -1.94(-6.43%) |
Dec 28, 2023 | 29.27 | 31.82 | 29.26 | 30.17 | 598,991 | +0.61(+2.06%) |
Dec 27, 2023 | 29.75 | 29.98 | 29.11 | 29.56 | 250,732 | -0.16(-0.54%) |
Dec 26, 2023 | 29.35 | 30.00 | 29.23 | 29.72 | 290,229 | +0.57(+1.96%) |
Dec 22, 2023 | 29.41 | 30.05 | 28.64 | 29.15 | 313,867 | -0.48(-1.62%) |
Dec 21, 2023 | 29.77 | 30.44 | 29.02 | 29.63 | 348,655 | +0.63(+2.17%) |
Dec 20, 2023 | 30.46 | 31.29 | 28.97 | 29.00 | 446,947 | -1.64(-5.35%) |
Dec 19, 2023 | 30.24 | 31.25 | 30.21 | 30.64 | 376,752 | +1.17(+3.97%) |
Dec 18, 2023 | 30.00 | 31.24 | 29.45 | 29.47 | 427,698 | -0.34(-1.14%) |
Dec 15, 2023 | 30.97 | 31.66 | 29.60 | 29.81 | 1,023,185 | +0.15(+0.52%) |
Dec 14, 2023 | 27.38 | 29.89 | 27.38 | 29.66 | 848,020 | +3.36(+12.76%) |
Dec 13, 2023 | 23.98 | 26.43 | 23.87 | 26.30 | 511,585 | +2.55(+10.74%) |
Dec 12, 2023 | 24.75 | 24.75 | 23.73 | 23.75 | 407,643 | -1.28(-5.11%) |
Dec 11, 2023 | 25.53 | 25.53 | 24.23 | 25.03 | 591,105 | -1.50(-5.65%) |
Dec 08, 2023 | 25.50 | 26.96 | 25.19 | 26.53 | 507,914 | +1.70(+6.85%) |
Dec 07, 2023 | 24.13 | 24.85 | 23.70 | 24.83 | 365,443 | +1.08(+4.55%) |
Dec 06, 2023 | 24.04 | 25.01 | 23.73 | 23.75 | 441,109 | +0.17(+0.72%) |
Dec 05, 2023 | 24.74 | 24.74 | 23.15 | 23.58 | 606,674 | -1.63(-6.47%) |
Dec 04, 2023 | 26.61 | 27.02 | 24.82 | 25.21 | 614,858 | -1.97(-7.25%) |
Dec 01, 2023 | 25.88 | 27.38 | 25.57 | 27.18 | 471,418 | +1.27(+4.90%) |
Nov 30, 2023 | 26.16 | 26.38 | 25.50 | 25.91 | 320,637 | -0.24(-0.92%) |
Nov 29, 2023 | 27.30 | 27.63 | 26.08 | 26.15 | 284,653 | -0.49(-1.84%) |
Nov 28, 2023 | 26.40 | 26.97 | 25.51 | 26.64 | 249,804 | +0.25(+0.95%) |
Nov 27, 2023 | 27.55 | 27.55 | 26.20 | 26.39 | 347,106 | -1.64(-5.85%) |
Nov 24, 2023 | 28.38 | 28.66 | 27.95 | 28.03 | 138,933 | -0.73(-2.54%) |
Nov 22, 2023 | 28.14 | 28.99 | 27.73 | 28.76 | 243,420 | +0.62(+2.20%) |
Nov 21, 2023 | 29.20 | 29.40 | 27.78 | 28.14 | 257,909 | -1.18(-4.02%) |
Nov 20, 2023 | 28.77 | 30.24 | 28.50 | 29.32 | 445,930 | +0.89(+3.13%) |
Nov 17, 2023 | 28.03 | 28.61 | 27.18 | 28.43 | 404,330 | +1.03(+3.76%) |
Nov 16, 2023 | 29.30 | 29.77 | 27.30 | 27.40 | 354,352 | -2.61(-8.70%) |
Nov 15, 2023 | 29.28 | 31.36 | 28.93 | 30.01 | 415,507 | +1.06(+3.66%) |
Nov 14, 2023 | 27.13 | 29.70 | 27.11 | 28.95 | 501,126 | +3.25(+12.65%) |
Nov 13, 2023 | 25.16 | 26.00 | 24.27 | 25.70 | 409,973 | +0.06(+0.25%) |
Nov 10, 2023 | 26.97 | 26.97 | 25.53 | 25.64 | 407,408 | -1.30(-4.84%) |
Nov 09, 2023 | 28.25 | 28.63 | 26.85 | 26.94 | 246,181 | -1.37(-4.84%) |
Nov 08, 2023 | 27.65 | 28.53 | 27.26 | 28.31 | 282,153 | +0.56(+2.02%) |
Nov 07, 2023 | 27.85 | 28.39 | 27.24 | 27.75 | 465,356 | -0.43(-1.53%) |
Nov 06, 2023 | 29.50 | 29.84 | 28.08 | 28.18 | 262,745 | -1.17(-3.99%) |
Nov 03, 2023 | 28.74 | 29.88 | 28.74 | 29.35 | 355,086 | +1.41(+5.05%) |
Nov 02, 2023 | 27.79 | 28.67 | 27.44 | 27.94 | 504,606 | +1.07(+3.98%) |
Nov 01, 2023 | 27.22 | 27.45 | 25.81 | 26.87 | 336,138 | -0.60(-2.18%) |
Oct 31, 2023 | 27.31 | 27.97 | 27.01 | 27.47 | 633,509 | +0.01(+0.04%) |
Oct 30, 2023 | 28.86 | 29.69 | 27.37 | 27.46 | 318,844 | -0.80(-2.83%) |
Oct 27, 2023 | 28.18 | 29.09 | 28.13 | 28.26 | 328,437 | +0.28(+1.00%) |
Oct 26, 2023 | 28.55 | 29.40 | 27.86 | 27.98 | 569,952 | -1.03(-3.55%) |
Oct 25, 2023 | 30.45 | 30.63 | 28.86 | 29.01 | 476,892 | -1.41(-4.64%) |
Oct 24, 2023 | 30.24 | 31.04 | 30.23 | 30.42 | 343,641 | +0.77(+2.60%) |
Oct 23, 2023 | 30.11 | 30.17 | 29.16 | 29.65 | 295,349 | -0.88(-2.88%) |
Oct 20, 2023 | 31.40 | 31.76 | 29.87 | 30.53 | 408,694 | -1.25(-3.93%) |
Oct 19, 2023 | 33.00 | 33.19 | 31.38 | 31.78 | 328,864 | -1.53(-4.59%) |
Oct 18, 2023 | 35.65 | 35.65 | 33.04 | 33.31 | 271,522 | -2.48(-6.93%) |
Oct 17, 2023 | 33.93 | 36.19 | 33.93 | 35.79 | 296,541 | +1.50(+4.37%) |
Oct 16, 2023 | 33.05 | 34.63 | 32.95 | 34.29 | 278,305 | +1.36(+4.13%) |
Oct 13, 2023 | 34.49 | 34.75 | 32.55 | 32.93 | 324,346 | -1.79(-5.16%) |
Oct 12, 2023 | 36.13 | 36.65 | 34.18 | 34.72 | 238,575 | -1.06(-2.96%) |
Oct 11, 2023 | 36.78 | 36.78 | 35.38 | 35.78 | 231,879 | +0.01(+0.03%) |
Oct 10, 2023 | 34.14 | 36.10 | 34.09 | 35.77 | 251,275 | +1.69(+4.96%) |
Oct 09, 2023 | 33.80 | 34.35 | 32.51 | 34.08 | 256,804 | -0.40(-1.16%) |
Oct 06, 2023 | 33.92 | 34.96 | 33.28 | 34.48 | 504,207 | -0.05(-0.14%) |
Oct 05, 2023 | 35.61 | 35.90 | 34.31 | 34.53 | 333,741 | -1.13(-3.17%) |
Oct 04, 2023 | 36.50 | 36.50 | 34.84 | 35.66 | 311,579 | -0.82(-2.25%) |
Oct 03, 2023 | 37.25 | 38.25 | 36.38 | 36.48 | 290,605 | -1.28(-3.39%) |