Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.51 | 32.74 | 32.34 | 32.50 | 238,793 | -0.21(-0.64%) |
Dec 28, 2023 | 32.60 | 32.79 | 32.48 | 32.71 | 193,881 | -0.02(-0.06%) |
Dec 27, 2023 | 32.73 | 32.96 | 32.48 | 32.73 | 210,775 | +0.13(+0.40%) |
Dec 26, 2023 | 32.10 | 32.67 | 31.93 | 32.60 | 170,472 | +0.69(+2.15%) |
Dec 22, 2023 | 31.35 | 31.96 | 31.35 | 31.91 | 254,685 | +0.61(+1.94%) |
Dec 21, 2023 | 30.83 | 31.38 | 30.80 | 31.30 | 301,562 | +0.77(+2.51%) |
Dec 20, 2023 | 31.01 | 31.46 | 30.51 | 30.54 | 380,851 | -0.44(-1.41%) |
Dec 19, 2023 | 30.48 | 31.16 | 30.48 | 30.97 | 505,961 | +0.68(+2.24%) |
Dec 18, 2023 | 29.89 | 30.45 | 29.48 | 30.30 | 399,317 | +0.47(+1.57%) |
Dec 15, 2023 | 30.53 | 30.53 | 29.69 | 29.83 | 1,004,678 | -0.50(-1.64%) |
Dec 14, 2023 | 30.01 | 30.70 | 29.90 | 30.33 | 340,563 | +0.86(+2.91%) |
Dec 13, 2023 | 28.58 | 29.61 | 28.28 | 29.47 | 620,487 | +0.93(+3.25%) |
Dec 12, 2023 | 28.53 | 28.69 | 28.29 | 28.54 | 305,611 | -0.01(-0.04%) |
Dec 11, 2023 | 28.33 | 28.61 | 28.17 | 28.55 | 333,694 | +0.17(+0.60%) |
Dec 08, 2023 | 28.16 | 28.67 | 27.88 | 28.39 | 282,119 | +0.15(+0.53%) |
Dec 07, 2023 | 28.05 | 28.28 | 27.73 | 28.24 | 410,887 | +0.34(+1.21%) |
Dec 06, 2023 | 27.54 | 28.08 | 27.46 | 27.90 | 404,372 | +0.50(+1.82%) |
Dec 05, 2023 | 27.45 | 27.76 | 27.10 | 27.40 | 302,329 | -0.15(-0.54%) |
Dec 04, 2023 | 26.92 | 27.62 | 26.84 | 27.55 | 334,514 | +0.39(+1.43%) |
Dec 01, 2023 | 26.15 | 27.16 | 25.96 | 27.16 | 367,682 | +0.89(+3.37%) |
Nov 30, 2023 | 26.11 | 26.31 | 25.75 | 26.27 | 397,271 | +0.37(+1.42%) |
Nov 29, 2023 | 25.96 | 26.28 | 25.76 | 25.91 | 449,958 | +0.07(+0.27%) |
Nov 28, 2023 | 25.91 | 26.18 | 25.65 | 25.84 | 316,746 | -0.19(-0.73%) |
Nov 27, 2023 | 26.10 | 26.42 | 26.02 | 26.02 | 291,438 | -0.26(-0.99%) |
Nov 24, 2023 | 26.02 | 26.52 | 25.83 | 26.28 | 148,313 | +0.25(+0.96%) |
Nov 22, 2023 | 25.82 | 26.38 | 25.78 | 26.03 | 246,293 | +0.23(+0.89%) |
Nov 21, 2023 | 26.11 | 26.27 | 25.80 | 25.81 | 293,179 | -0.37(-1.41%) |
Nov 20, 2023 | 25.98 | 26.20 | 25.76 | 26.17 | 328,743 | +0.20(+0.76%) |
Nov 17, 2023 | 25.73 | 26.02 | 25.40 | 25.98 | 547,720 | +0.58(+2.30%) |
Nov 16, 2023 | 25.70 | 25.86 | 25.13 | 25.39 | 527,851 | -0.48(-1.84%) |
Nov 15, 2023 | 25.23 | 25.94 | 25.23 | 25.87 | 531,969 | +0.60(+2.39%) |
Nov 14, 2023 | 24.41 | 25.26 | 24.30 | 25.26 | 554,702 | +1.52(+6.42%) |
Nov 13, 2023 | 23.96 | 24.20 | 23.69 | 23.74 | 485,538 | -0.29(-1.19%) |
Nov 10, 2023 | 23.39 | 24.07 | 23.02 | 24.03 | 797,215 | +0.84(+3.63%) |
Nov 09, 2023 | 22.52 | 23.31 | 22.28 | 23.18 | 545,110 | +0.83(+3.72%) |
Nov 08, 2023 | 22.95 | 23.01 | 22.33 | 22.35 | 904,530 | -0.61(-2.67%) |
Nov 07, 2023 | 22.18 | 23.13 | 21.91 | 22.97 | 827,752 | +0.44(+1.93%) |
Nov 06, 2023 | 22.49 | 22.81 | 22.20 | 22.53 | 842,414 | +0.28(+1.25%) |
Nov 03, 2023 | 22.80 | 23.18 | 22.08 | 22.25 | 941,941 | +1.17(+5.54%) |
Nov 02, 2023 | 21.02 | 21.44 | 20.65 | 21.09 | 584,691 | +0.46(+2.21%) |
Nov 01, 2023 | 20.52 | 20.99 | 20.39 | 20.63 | 1,031,525 | +0.05(+0.24%) |
Oct 31, 2023 | 19.76 | 20.68 | 19.54 | 20.58 | 869,645 | +0.95(+4.84%) |
Oct 30, 2023 | 20.35 | 21.03 | 18.60 | 19.63 | 2,154,511 | -0.31(-1.54%) |
Oct 27, 2023 | 26.73 | 27.24 | 19.76 | 19.94 | 2,409,316 | -9.74(-32.82%) |
Oct 26, 2023 | 30.51 | 30.82 | 29.49 | 29.68 | 675,792 | -0.62(-2.06%) |
Oct 25, 2023 | 30.51 | 30.82 | 30.01 | 30.30 | 1,101,856 | -0.30(-0.97%) |
Oct 24, 2023 | 31.59 | 31.59 | 30.57 | 30.60 | 451,332 | -0.72(-2.31%) |
Oct 23, 2023 | 32.19 | 32.19 | 31.28 | 31.32 | 275,386 | -0.94(-2.92%) |
Oct 20, 2023 | 32.72 | 32.80 | 32.09 | 32.26 | 393,297 | -0.39(-1.18%) |
Oct 19, 2023 | 32.72 | 33.15 | 32.48 | 32.65 | 321,544 | -0.23(-0.69%) |
Oct 18, 2023 | 33.01 | 33.11 | 32.60 | 32.88 | 269,791 | -0.43(-1.28%) |
Oct 17, 2023 | 32.87 | 33.59 | 32.87 | 33.30 | 231,110 | +0.29(+0.87%) |
Oct 16, 2023 | 32.97 | 33.17 | 32.74 | 33.01 | 165,732 | +0.43(+1.31%) |
Oct 13, 2023 | 32.38 | 32.71 | 32.25 | 32.59 | 192,725 | -0.03(-0.09%) |
Oct 12, 2023 | 33.09 | 33.09 | 32.22 | 32.62 | 160,230 | -0.39(-1.17%) |
Oct 11, 2023 | 32.91 | 33.23 | 32.83 | 33.00 | 110,895 | +0.09(+0.27%) |
Oct 10, 2023 | 32.59 | 33.06 | 32.52 | 32.92 | 169,464 | +0.48(+1.46%) |
Oct 09, 2023 | 32.59 | 32.94 | 32.43 | 32.44 | 131,054 | -0.28(-0.85%) |
Oct 06, 2023 | 32.46 | 33.11 | 32.19 | 32.72 | 203,358 | +0.06(+0.18%) |
Oct 05, 2023 | 32.67 | 32.97 | 32.20 | 32.66 | 232,120 | -0.16(-0.48%) |
Oct 04, 2023 | 32.66 | 33.01 | 32.33 | 32.82 | 198,274 | +0.22(+0.67%) |
Oct 03, 2023 | 32.92 | 33.31 | 32.57 | 32.60 | 209,961 | -0.40(-1.20%) |