Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.30 | 43.49 | 42.55 | 42.56 | 71,761 | -1.04(-2.39%) |
Dec 28, 2023 | 43.58 | 44.03 | 41.95 | 43.60 | 55,511 | -0.44(-0.99%) |
Dec 27, 2023 | 43.69 | 44.18 | 43.53 | 44.04 | 55,617 | -0.02(-0.04%) |
Dec 26, 2023 | 43.29 | 44.20 | 43.27 | 44.06 | 59,248 | +1.08(+2.51%) |
Dec 22, 2023 | 42.71 | 44.79 | 42.71 | 42.98 | 65,900 | +0.33(+0.77%) |
Dec 21, 2023 | 42.65 | 42.83 | 42.15 | 42.65 | 52,928 | +0.37(+0.87%) |
Dec 20, 2023 | 43.04 | 44.19 | 42.18 | 42.29 | 96,419 | -0.71(-1.66%) |
Dec 19, 2023 | 42.41 | 43.37 | 42.34 | 43.00 | 77,590 | +0.97(+2.31%) |
Dec 18, 2023 | 42.34 | 42.52 | 41.65 | 42.03 | 71,240 | -0.19(-0.45%) |
Dec 15, 2023 | 43.03 | 43.06 | 41.59 | 42.22 | 239,516 | -0.55(-1.30%) |
Dec 14, 2023 | 42.18 | 45.41 | 42.05 | 42.77 | 164,562 | +1.90(+4.65%) |
Dec 13, 2023 | 38.59 | 41.01 | 38.07 | 40.87 | 163,227 | +2.57(+6.70%) |
Dec 12, 2023 | 38.63 | 38.73 | 38.04 | 38.30 | 84,805 | -0.44(-1.12%) |
Dec 11, 2023 | 39.03 | 39.40 | 37.92 | 38.74 | 80,738 | -0.29(-0.74%) |
Dec 08, 2023 | 38.97 | 39.37 | 38.87 | 39.03 | 91,049 | +0.30(+0.77%) |
Dec 07, 2023 | 37.89 | 38.73 | 37.89 | 38.73 | 101,040 | +1.18(+3.14%) |
Dec 06, 2023 | 37.30 | 38.98 | 37.30 | 37.55 | 138,537 | +0.53(+1.43%) |
Dec 05, 2023 | 36.65 | 37.28 | 36.46 | 37.02 | 85,936 | +0.38(+1.05%) |
Dec 04, 2023 | 35.99 | 36.78 | 35.99 | 36.64 | 238,605 | +0.27(+0.73%) |
Dec 01, 2023 | 33.83 | 36.54 | 33.67 | 36.37 | 111,607 | +2.55(+7.52%) |
Nov 30, 2023 | 34.81 | 34.85 | 33.58 | 33.83 | 192,938 | -0.82(-2.35%) |
Nov 29, 2023 | 34.61 | 35.09 | 34.31 | 34.64 | 58,557 | +0.47(+1.38%) |
Nov 28, 2023 | 34.55 | 34.55 | 33.99 | 34.17 | 51,027 | -0.33(-0.97%) |
Nov 27, 2023 | 34.95 | 35.15 | 34.37 | 34.51 | 65,461 | -0.76(-2.15%) |
Nov 24, 2023 | 35.41 | 35.46 | 34.90 | 35.26 | 14,727 | +0.03(+0.08%) |
Nov 22, 2023 | 35.60 | 35.81 | 35.06 | 35.23 | 70,665 | +0.11(+0.31%) |
Nov 21, 2023 | 36.19 | 36.19 | 35.12 | 35.12 | 32,613 | -1.09(-3.01%) |
Nov 20, 2023 | 36.38 | 36.54 | 35.63 | 36.22 | 59,898 | -0.36(-0.99%) |
Nov 17, 2023 | 37.05 | 37.63 | 36.50 | 36.58 | 85,268 | +0.01(+0.03%) |
Nov 16, 2023 | 36.61 | 36.81 | 35.77 | 36.57 | 77,185 | -0.28(-0.75%) |
Nov 15, 2023 | 36.66 | 37.37 | 36.66 | 36.84 | 81,203 | +0.08(+0.21%) |
Nov 14, 2023 | 34.53 | 36.78 | 34.45 | 36.77 | 132,272 | +3.28(+9.80%) |
Nov 13, 2023 | 32.85 | 33.62 | 32.72 | 33.48 | 42,451 | +0.36(+1.10%) |
Nov 10, 2023 | 33.51 | 33.51 | 32.99 | 33.12 | 67,710 | -0.23(-0.68%) |
Nov 09, 2023 | 33.94 | 33.94 | 33.00 | 33.35 | 51,092 | -0.53(-1.57%) |
Nov 08, 2023 | 34.46 | 34.46 | 33.61 | 33.88 | 65,405 | -0.55(-1.60%) |
Nov 07, 2023 | 34.20 | 34.69 | 33.96 | 34.43 | 62,107 | +0.01(+0.03%) |
Nov 06, 2023 | 34.67 | 34.70 | 34.07 | 34.42 | 82,446 | -0.39(-1.13%) |
Nov 03, 2023 | 34.17 | 35.24 | 34.13 | 34.81 | 103,123 | +1.61(+4.86%) |
Nov 02, 2023 | 31.94 | 33.20 | 31.86 | 33.20 | 83,571 | +1.27(+3.97%) |
Nov 01, 2023 | 31.68 | 32.05 | 31.39 | 31.93 | 61,482 | +0.14(+0.43%) |
Oct 31, 2023 | 31.56 | 31.84 | 31.35 | 31.79 | 43,874 | +0.25(+0.78%) |
Oct 30, 2023 | 32.15 | 32.58 | 31.49 | 31.55 | 85,073 | -0.59(-1.83%) |
Oct 27, 2023 | 31.65 | 32.35 | 31.25 | 32.14 | 109,754 | +0.31(+0.99%) |
Oct 26, 2023 | 29.69 | 31.92 | 29.69 | 31.82 | 80,711 | +2.11(+7.11%) |
Oct 25, 2023 | 29.50 | 29.81 | 28.87 | 29.71 | 59,513 | -0.02(-0.07%) |
Oct 24, 2023 | 30.38 | 30.38 | 29.43 | 29.73 | 85,273 | -0.48(-1.59%) |
Oct 23, 2023 | 30.01 | 30.79 | 29.77 | 30.21 | 56,057 | +0.03(+0.10%) |
Oct 20, 2023 | 31.44 | 31.49 | 30.16 | 30.18 | 91,644 | -1.24(-3.94%) |
Oct 19, 2023 | 30.92 | 31.49 | 30.70 | 31.42 | 73,395 | +0.49(+1.59%) |
Oct 18, 2023 | 31.44 | 31.61 | 30.90 | 30.93 | 61,673 | -0.69(-2.18%) |
Oct 17, 2023 | 30.91 | 32.05 | 30.91 | 31.62 | 87,972 | +0.46(+1.48%) |
Oct 16, 2023 | 30.97 | 31.48 | 30.98 | 31.15 | 50,818 | +0.29(+0.96%) |
Oct 13, 2023 | 31.68 | 31.73 | 30.79 | 30.86 | 44,555 | -0.54(-1.72%) |
Oct 12, 2023 | 32.06 | 32.07 | 31.26 | 31.40 | 73,705 | -0.60(-1.87%) |
Oct 11, 2023 | 31.83 | 32.17 | 31.53 | 32.00 | 51,590 | +0.26(+0.80%) |
Oct 10, 2023 | 31.43 | 32.04 | 31.43 | 31.74 | 58,414 | +0.42(+1.35%) |
Oct 09, 2023 | 30.64 | 31.57 | 30.40 | 31.32 | 65,983 | +0.36(+1.17%) |
Oct 06, 2023 | 31.07 | 31.68 | 30.69 | 30.96 | 185,600 | -0.34(-1.10%) |
Oct 05, 2023 | 30.45 | 31.42 | 30.19 | 31.30 | 123,051 | +0.69(+2.25%) |
Oct 04, 2023 | 29.71 | 30.64 | 29.58 | 30.61 | 151,881 | +0.88(+2.98%) |
Oct 03, 2023 | 30.42 | 31.06 | 29.52 | 29.73 | 91,128 | -0.84(-2.73%) |