Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.91 | 27.91 | 25.94 | 26.53 | 1,235,055 | -1.35(-4.84%) |
Dec 28, 2023 | 28.90 | 28.95 | 27.73 | 27.88 | 617,492 | -1.02(-3.51%) |
Dec 27, 2023 | 29.72 | 30.00 | 28.40 | 28.89 | 607,129 | -0.41(-1.42%) |
Dec 26, 2023 | 28.27 | 29.46 | 27.86 | 29.31 | 606,107 | +1.11(+3.94%) |
Dec 22, 2023 | 28.70 | 28.70 | 27.75 | 28.20 | 448,724 | -0.13(-0.46%) |
Dec 21, 2023 | 28.50 | 29.10 | 27.46 | 28.33 | 698,325 | +1.05(+3.85%) |
Dec 20, 2023 | 28.13 | 29.36 | 27.12 | 27.28 | 1,103,017 | -1.05(-3.71%) |
Dec 19, 2023 | 28.16 | 29.09 | 27.88 | 28.33 | 709,208 | +0.40(+1.43%) |
Dec 18, 2023 | 27.64 | 28.91 | 27.45 | 27.93 | 1,077,916 | +0.29(+1.05%) |
Dec 15, 2023 | 30.05 | 30.11 | 27.45 | 27.64 | 1,640,869 | -2.25(-7.53%) |
Dec 14, 2023 | 28.90 | 30.50 | 28.10 | 29.89 | 2,195,713 | +3.02(+11.24%) |
Dec 13, 2023 | 25.28 | 27.30 | 24.89 | 26.87 | 881,211 | +1.63(+6.46%) |
Dec 12, 2023 | 25.76 | 25.76 | 24.51 | 25.24 | 729,833 | -0.52(-2.02%) |
Dec 11, 2023 | 25.62 | 26.58 | 25.10 | 25.76 | 1,068,510 | -0.13(-0.50%) |
Dec 08, 2023 | 24.73 | 26.02 | 24.60 | 25.89 | 796,697 | +1.17(+4.73%) |
Dec 07, 2023 | 24.36 | 24.76 | 23.85 | 24.72 | 521,636 | +0.49(+2.02%) |
Dec 06, 2023 | 25.38 | 25.94 | 24.18 | 24.23 | 749,981 | -0.61(-2.46%) |
Dec 05, 2023 | 24.59 | 25.37 | 23.94 | 24.84 | 901,842 | +0.15(+0.61%) |
Dec 04, 2023 | 23.80 | 25.75 | 23.54 | 24.69 | 1,074,380 | +0.61(+2.53%) |
Dec 01, 2023 | 22.67 | 24.70 | 22.15 | 24.08 | 1,071,563 | +1.12(+4.88%) |
Nov 30, 2023 | 23.13 | 23.24 | 22.31 | 22.96 | 1,151,810 | -0.03(-0.13%) |
Nov 29, 2023 | 23.84 | 24.66 | 22.88 | 22.99 | 1,160,271 | -0.17(-0.73%) |
Nov 28, 2023 | 23.76 | 23.76 | 22.73 | 23.16 | 1,368,408 | -0.68(-2.85%) |
Nov 27, 2023 | 24.65 | 24.69 | 23.82 | 23.84 | 643,672 | -1.02(-4.10%) |
Nov 24, 2023 | 25.43 | 25.53 | 24.61 | 24.86 | 360,381 | -0.62(-2.43%) |
Nov 22, 2023 | 25.60 | 26.70 | 25.31 | 25.48 | 482,796 | +0.07(+0.28%) |
Nov 21, 2023 | 25.52 | 25.72 | 24.73 | 25.41 | 563,084 | -0.57(-2.19%) |
Nov 20, 2023 | 25.34 | 26.38 | 25.15 | 25.98 | 818,806 | +0.76(+3.01%) |
Nov 17, 2023 | 25.75 | 26.00 | 24.96 | 25.22 | 679,023 | -0.19(-0.75%) |
Nov 16, 2023 | 25.95 | 26.30 | 24.85 | 25.41 | 689,477 | -0.66(-2.53%) |
Nov 15, 2023 | 26.60 | 27.36 | 25.14 | 26.07 | 1,824,893 | +0.15(+0.58%) |
Nov 14, 2023 | 24.50 | 26.53 | 24.12 | 25.92 | 1,317,114 | +2.52(+10.77%) |
Nov 13, 2023 | 24.11 | 24.20 | 23.25 | 23.40 | 716,634 | -1.10(-4.49%) |
Nov 10, 2023 | 23.40 | 24.87 | 23.23 | 24.50 | 839,713 | +1.32(+5.69%) |
Nov 09, 2023 | 24.12 | 25.02 | 23.14 | 23.18 | 565,529 | -0.56(-2.36%) |
Nov 08, 2023 | 23.88 | 24.53 | 23.13 | 23.74 | 576,280 | -0.21(-0.88%) |
Nov 07, 2023 | 23.06 | 24.32 | 22.64 | 23.95 | 745,145 | +0.88(+3.81%) |
Nov 06, 2023 | 24.97 | 25.00 | 22.77 | 23.07 | 1,111,630 | -1.43(-5.84%) |
Nov 03, 2023 | 24.78 | 26.20 | 24.40 | 24.50 | 1,138,429 | -0.23(-0.93%) |
Nov 02, 2023 | 24.56 | 25.62 | 23.77 | 24.73 | 1,296,164 | +0.97(+4.08%) |
Nov 01, 2023 | 23.56 | 24.46 | 23.10 | 23.76 | 1,265,929 | +0.20(+0.85%) |
Oct 31, 2023 | 23.94 | 24.35 | 22.90 | 23.56 | 1,460,238 | -0.34(-1.42%) |
Oct 30, 2023 | 28.07 | 28.36 | 21.57 | 23.90 | 6,152,794 | -5.89(-19.77%) |
Oct 27, 2023 | 31.68 | 32.23 | 29.36 | 29.79 | 856,963 | -1.89(-5.97%) |
Oct 26, 2023 | 31.40 | 32.39 | 30.73 | 31.68 | 549,261 | +0.54(+1.73%) |
Oct 25, 2023 | 32.75 | 32.75 | 31.02 | 31.14 | 644,463 | -1.84(-5.58%) |
Oct 24, 2023 | 31.93 | 33.20 | 31.42 | 32.98 | 622,876 | +1.59(+5.07%) |
Oct 23, 2023 | 31.00 | 32.20 | 30.54 | 31.39 | 842,714 | -0.21(-0.66%) |
Oct 20, 2023 | 31.70 | 32.97 | 31.31 | 31.60 | 1,225,099 | -0.09(-0.28%) |
Oct 19, 2023 | 33.05 | 33.08 | 31.14 | 31.69 | 1,718,902 | -1.32(-4.00%) |
Oct 18, 2023 | 35.92 | 36.40 | 32.33 | 33.01 | 2,454,314 | -3.65(-9.96%) |
Oct 17, 2023 | 36.38 | 37.35 | 35.15 | 36.66 | 1,558,366 | -0.65(-1.74%) |
Oct 16, 2023 | 38.80 | 38.95 | 37.05 | 37.31 | 1,410,779 | -1.43(-3.69%) |
Oct 13, 2023 | 40.05 | 40.21 | 38.21 | 38.74 | 1,085,662 | -1.32(-3.30%) |
Oct 12, 2023 | 41.18 | 41.67 | 39.19 | 40.06 | 894,382 | -0.11(-0.27%) |
Oct 11, 2023 | 40.20 | 41.64 | 38.73 | 40.17 | 1,403,033 | -0.02(-0.05%) |
Oct 10, 2023 | 37.45 | 42.74 | 37.22 | 40.19 | 1,770,292 | +3.03(+8.15%) |
Oct 09, 2023 | 37.73 | 38.16 | 35.02 | 37.16 | 1,824,838 | -1.48(-3.83%) |
Oct 06, 2023 | 38.75 | 39.88 | 35.36 | 38.64 | 6,647,796 | -5.57(-12.60%) |
Oct 05, 2023 | 45.01 | 45.99 | 44.02 | 44.21 | 1,254,414 | -0.93(-2.06%) |
Oct 04, 2023 | 43.38 | 45.45 | 43.38 | 45.14 | 654,310 | +1.96(+4.54%) |
Oct 03, 2023 | 46.05 | 46.17 | 42.77 | 43.18 | 1,066,677 | -3.58(-7.66%) |