Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.50 | 36.84 | 35.43 | 35.55 | 103,654 | -0.74(-2.04%) |
Dec 28, 2023 | 35.57 | 36.37 | 35.25 | 36.29 | 92,672 | +0.91(+2.57%) |
Dec 27, 2023 | 35.46 | 35.92 | 35.04 | 35.38 | 101,027 | +0.30(+0.86%) |
Dec 26, 2023 | 34.48 | 35.30 | 34.48 | 35.08 | 122,723 | +0.60(+1.74%) |
Dec 22, 2023 | 35.09 | 35.20 | 34.27 | 34.48 | 107,600 | -0.38(-1.09%) |
Dec 21, 2023 | 35.23 | 35.56 | 34.12 | 34.86 | 207,574 | +0.21(+0.61%) |
Dec 20, 2023 | 36.00 | 36.73 | 34.61 | 34.65 | 265,702 | -1.80(-4.94%) |
Dec 19, 2023 | 35.58 | 36.45 | 35.53 | 36.45 | 257,002 | +1.08(+3.05%) |
Dec 18, 2023 | 34.73 | 35.87 | 34.05 | 35.37 | 180,863 | +0.50(+1.43%) |
Dec 15, 2023 | 34.27 | 35.15 | 33.25 | 34.87 | 339,803 | +0.98(+2.89%) |
Dec 14, 2023 | 34.41 | 34.87 | 33.51 | 33.89 | 237,008 | +0.27(+0.80%) |
Dec 13, 2023 | 31.52 | 33.98 | 31.52 | 33.62 | 201,733 | +2.12(+6.73%) |
Dec 12, 2023 | 31.59 | 31.75 | 30.50 | 31.50 | 152,789 | -0.25(-0.79%) |
Dec 11, 2023 | 32.50 | 32.96 | 31.50 | 31.75 | 320,103 | -1.21(-3.67%) |
Dec 08, 2023 | 30.35 | 33.14 | 30.35 | 32.96 | 448,428 | +2.71(+8.96%) |
Dec 07, 2023 | 30.42 | 30.49 | 29.96 | 30.25 | 73,278 | +0.31(+1.04%) |
Dec 06, 2023 | 30.00 | 31.15 | 29.86 | 29.94 | 108,423 | +0.28(+0.94%) |
Dec 05, 2023 | 30.65 | 30.71 | 29.51 | 29.66 | 208,698 | -0.98(-3.20%) |
Dec 04, 2023 | 30.17 | 31.50 | 30.17 | 30.64 | 229,246 | +0.68(+2.27%) |
Dec 01, 2023 | 29.48 | 30.52 | 29.48 | 29.96 | 188,847 | +0.52(+1.77%) |
Nov 30, 2023 | 30.74 | 30.83 | 29.25 | 29.44 | 127,316 | -1.27(-4.14%) |
Nov 29, 2023 | 31.53 | 31.72 | 30.62 | 30.71 | 96,734 | -0.55(-1.76%) |
Nov 28, 2023 | 31.54 | 32.00 | 30.62 | 31.26 | 174,111 | +0.21(+0.68%) |
Nov 27, 2023 | 30.75 | 31.34 | 30.01 | 31.05 | 150,033 | +0.30(+0.96%) |
Nov 24, 2023 | 30.74 | 31.44 | 30.22 | 30.75 | 72,713 | +0.25(+0.84%) |
Nov 22, 2023 | 30.08 | 30.51 | 29.71 | 30.50 | 119,410 | +0.73(+2.45%) |
Nov 21, 2023 | 29.20 | 29.90 | 28.76 | 29.77 | 200,054 | +0.34(+1.16%) |
Nov 20, 2023 | 28.29 | 30.19 | 28.01 | 29.43 | 271,835 | +1.25(+4.44%) |
Nov 17, 2023 | 27.97 | 28.33 | 27.02 | 28.18 | 279,966 | +0.72(+2.62%) |
Nov 16, 2023 | 27.75 | 27.84 | 27.08 | 27.46 | 108,117 | -0.31(-1.12%) |
Nov 15, 2023 | 28.49 | 29.19 | 27.36 | 27.77 | 259,036 | -0.45(-1.59%) |
Nov 14, 2023 | 26.48 | 28.33 | 26.48 | 28.22 | 204,080 | +1.80(+6.81%) |
Nov 13, 2023 | 26.65 | 26.77 | 26.04 | 26.42 | 97,480 | -0.42(-1.56%) |
Nov 10, 2023 | 26.89 | 27.20 | 26.33 | 26.84 | 116,950 | +0.21(+0.79%) |
Nov 09, 2023 | 27.60 | 27.76 | 26.26 | 26.63 | 173,934 | -0.97(-3.51%) |
Nov 08, 2023 | 26.95 | 27.83 | 26.61 | 27.60 | 158,357 | +0.61(+2.26%) |
Nov 07, 2023 | 26.45 | 27.50 | 26.02 | 26.99 | 164,423 | +0.49(+1.85%) |
Nov 06, 2023 | 24.96 | 26.50 | 24.45 | 26.50 | 363,396 | +2.04(+8.34%) |
Nov 03, 2023 | 23.60 | 24.48 | 23.00 | 24.46 | 275,345 | +1.46(+6.35%) |
Nov 02, 2023 | 20.00 | 23.60 | 19.64 | 23.00 | 498,913 | +5.94(+34.82%) |
Nov 01, 2023 | 16.78 | 17.07 | 16.52 | 17.06 | 142,176 | +0.29(+1.73%) |
Oct 31, 2023 | 16.81 | 16.92 | 16.61 | 16.77 | 61,000 | +0.14(+0.84%) |
Oct 30, 2023 | 16.32 | 16.71 | 16.12 | 16.63 | 52,934 | +0.51(+3.16%) |
Oct 27, 2023 | 16.69 | 16.70 | 16.05 | 16.12 | 61,495 | -0.31(-1.89%) |
Oct 26, 2023 | 16.78 | 16.88 | 15.30 | 16.43 | 139,418 | -0.52(-3.07%) |
Oct 25, 2023 | 16.95 | 17.10 | 16.79 | 16.95 | 28,370 | -0.01(-0.06%) |
Oct 24, 2023 | 17.17 | 17.33 | 16.82 | 16.96 | 38,804 | -0.03(-0.18%) |
Oct 23, 2023 | 17.19 | 17.57 | 16.89 | 16.99 | 50,878 | -0.27(-1.56%) |
Oct 20, 2023 | 17.33 | 17.34 | 17.00 | 17.26 | 35,306 | +0.00(+0.00%) |
Oct 19, 2023 | 17.98 | 17.98 | 17.17 | 17.26 | 40,718 | -0.69(-3.84%) |
Oct 18, 2023 | 17.85 | 17.98 | 17.60 | 17.95 | 50,531 | -0.09(-0.50%) |
Oct 17, 2023 | 16.70 | 18.09 | 16.67 | 18.04 | 96,473 | +1.29(+7.70%) |
Oct 16, 2023 | 16.97 | 16.98 | 16.61 | 16.75 | 48,882 | -0.14(-0.83%) |
Oct 13, 2023 | 17.27 | 17.27 | 16.66 | 16.89 | 38,730 | -0.39(-2.26%) |
Oct 12, 2023 | 17.71 | 17.71 | 16.99 | 17.28 | 85,244 | -0.42(-2.37%) |
Oct 11, 2023 | 17.90 | 18.29 | 17.61 | 17.70 | 39,117 | -0.26(-1.45%) |
Oct 10, 2023 | 17.71 | 18.19 | 17.71 | 17.96 | 34,509 | +0.17(+0.96%) |
Oct 09, 2023 | 17.93 | 17.94 | 17.49 | 17.79 | 36,956 | +0.02(+0.11%) |
Oct 06, 2023 | 17.75 | 18.03 | 17.47 | 17.77 | 48,757 | +0.06(+0.34%) |
Oct 05, 2023 | 18.02 | 18.02 | 17.62 | 17.71 | 41,659 | -0.36(-1.99%) |
Oct 04, 2023 | 17.92 | 18.22 | 17.66 | 18.07 | 41,225 | +0.10(+0.56%) |
Oct 03, 2023 | 18.19 | 18.41 | 17.74 | 17.97 | 55,110 | -0.40(-2.18%) |