Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.60 | 54.46 | 45.41 | 46.24 | 278,465 | -6.37(-12.11%) |
Dec 28, 2023 | 53.36 | 54.77 | 51.79 | 52.61 | 234,734 | -3.27(-5.86%) |
Dec 27, 2023 | 51.60 | 56.06 | 51.19 | 55.88 | 209,984 | +6.21(+12.51%) |
Dec 26, 2023 | 49.55 | 49.88 | 47.87 | 49.67 | 143,769 | +0.08(+0.16%) |
Dec 22, 2023 | 47.38 | 50.86 | 46.27 | 49.59 | 160,757 | +2.68(+5.71%) |
Dec 21, 2023 | 45.46 | 47.06 | 44.14 | 46.92 | 93,293 | +3.30(+7.56%) |
Dec 20, 2023 | 45.35 | 46.85 | 43.35 | 43.62 | 169,989 | +0.46(+1.07%) |
Dec 19, 2023 | 43.44 | 44.96 | 42.10 | 43.15 | 193,084 | +1.07(+2.55%) |
Dec 18, 2023 | 39.37 | 42.33 | 38.89 | 42.08 | 65,116 | +1.64(+4.07%) |
Dec 15, 2023 | 40.02 | 40.45 | 38.88 | 40.44 | 37,091 | -0.14(-0.34%) |
Dec 14, 2023 | 39.58 | 40.95 | 39.06 | 40.58 | 73,332 | +1.58(+4.06%) |
Dec 13, 2023 | 35.44 | 39.08 | 34.75 | 38.99 | 113,866 | +3.37(+9.45%) |
Dec 12, 2023 | 35.90 | 36.20 | 34.95 | 35.62 | 53,103 | +0.43(+1.23%) |
Dec 11, 2023 | 37.72 | 37.72 | 34.45 | 35.19 | 116,475 | -4.33(-10.96%) |
Dec 08, 2023 | 36.71 | 39.52 | 36.71 | 39.52 | 83,470 | +3.06(+8.40%) |
Dec 07, 2023 | 35.61 | 37.07 | 34.89 | 36.46 | 83,266 | -0.06(-0.16%) |
Dec 06, 2023 | 37.71 | 37.78 | 36.35 | 36.52 | 65,986 | -0.41(-1.12%) |
Dec 05, 2023 | 36.24 | 38.68 | 36.06 | 36.93 | 146,164 | +0.54(+1.49%) |
Dec 04, 2023 | 37.15 | 37.38 | 34.69 | 36.39 | 146,821 | +2.73(+8.10%) |
Dec 01, 2023 | 30.60 | 33.96 | 30.60 | 33.67 | 82,774 | +3.22(+10.57%) |
Nov 30, 2023 | 31.18 | 31.18 | 30.35 | 30.45 | 58,173 | -0.88(-2.80%) |
Nov 29, 2023 | 31.48 | 31.73 | 30.70 | 31.32 | 56,808 | +0.47(+1.53%) |
Nov 28, 2023 | 29.10 | 30.89 | 28.96 | 30.85 | 70,883 | +2.26(+7.92%) |
Nov 27, 2023 | 27.77 | 29.15 | 27.39 | 28.59 | 63,508 | -0.05(-0.17%) |
Nov 24, 2023 | 27.37 | 28.86 | 26.64 | 28.64 | 48,390 | +1.47(+5.40%) |
Nov 22, 2023 | 26.43 | 27.17 | 25.59 | 27.17 | 39,779 | +0.89(+3.37%) |
Nov 21, 2023 | 26.18 | 26.52 | 25.43 | 26.28 | 29,612 | -0.40(-1.51%) |
Nov 20, 2023 | 25.70 | 26.95 | 25.70 | 26.69 | 70,728 | +1.38(+5.45%) |
Nov 17, 2023 | 24.95 | 25.40 | 24.33 | 25.31 | 20,371 | +0.57(+2.31%) |
Nov 16, 2023 | 25.25 | 25.25 | 24.07 | 24.74 | 44,780 | -1.13(-4.38%) |
Nov 15, 2023 | 24.25 | 26.11 | 24.20 | 25.87 | 41,398 | +1.84(+7.66%) |
Nov 14, 2023 | 24.07 | 24.41 | 23.29 | 24.03 | 42,169 | +0.31(+1.29%) |
Nov 13, 2023 | 24.37 | 24.37 | 23.15 | 23.72 | 71,687 | -0.90(-3.64%) |
Nov 10, 2023 | 24.96 | 25.17 | 23.73 | 24.62 | 48,441 | -0.06(-0.24%) |
Nov 09, 2023 | 25.90 | 27.08 | 24.39 | 24.68 | 72,928 | +0.23(+0.93%) |
Nov 08, 2023 | 25.42 | 25.42 | 24.01 | 24.45 | 59,456 | -1.23(-4.79%) |
Nov 07, 2023 | 25.18 | 25.70 | 24.41 | 25.68 | 31,516 | +0.29(+1.12%) |
Nov 06, 2023 | 26.23 | 26.45 | 24.83 | 25.40 | 18,450 | -0.52(-2.01%) |
Nov 03, 2023 | 25.49 | 26.42 | 25.41 | 25.92 | 40,077 | +0.22(+0.84%) |
Nov 02, 2023 | 24.51 | 25.70 | 24.41 | 25.70 | 47,737 | +1.99(+8.39%) |
Nov 01, 2023 | 23.70 | 23.75 | 23.05 | 23.71 | 18,332 | +0.48(+2.08%) |
Oct 31, 2023 | 23.16 | 23.28 | 22.31 | 23.23 | 21,453 | +0.07(+0.30%) |
Oct 30, 2023 | 23.50 | 24.17 | 22.63 | 23.16 | 38,593 | +0.23(+0.99%) |
Oct 27, 2023 | 23.79 | 23.83 | 22.78 | 22.94 | 39,877 | -0.49(-2.10%) |
Oct 26, 2023 | 24.09 | 24.28 | 22.87 | 23.43 | 84,448 | -1.15(-4.69%) |
Oct 25, 2023 | 25.13 | 25.69 | 24.26 | 24.58 | 42,258 | -0.44(-1.77%) |
Oct 24, 2023 | 25.08 | 26.24 | 24.46 | 25.02 | 66,193 | +1.99(+8.63%) |
Oct 23, 2023 | 22.11 | 23.61 | 21.68 | 23.03 | 54,555 | +1.40(+6.46%) |
Oct 20, 2023 | 22.00 | 22.84 | 21.47 | 21.64 | 42,426 | +0.08(+0.37%) |
Oct 19, 2023 | 21.85 | 21.95 | 21.37 | 21.56 | 20,874 | -0.07(-0.32%) |
Oct 18, 2023 | 22.94 | 23.13 | 21.47 | 21.63 | 30,461 | -1.44(-6.23%) |
Oct 17, 2023 | 22.12 | 23.37 | 22.03 | 23.06 | 20,586 | +0.47(+2.09%) |
Oct 16, 2023 | 22.40 | 23.13 | 21.80 | 22.59 | 25,876 | +1.20(+5.61%) |
Oct 13, 2023 | 21.79 | 21.79 | 21.17 | 21.39 | 23,949 | -0.23(-1.05%) |
Oct 12, 2023 | 22.15 | 22.15 | 21.46 | 21.62 | 17,290 | -0.73(-3.26%) |
Oct 11, 2023 | 23.19 | 23.19 | 21.90 | 22.35 | 30,196 | -0.85(-3.65%) |
Oct 10, 2023 | 22.86 | 23.76 | 22.86 | 23.19 | 18,905 | +0.32(+1.38%) |
Oct 09, 2023 | 22.42 | 22.88 | 22.24 | 22.88 | 17,182 | -0.11(-0.47%) |
Oct 06, 2023 | 21.34 | 23.07 | 21.27 | 22.98 | 23,009 | +1.25(+5.75%) |
Oct 05, 2023 | 21.93 | 22.06 | 21.34 | 21.73 | 14,354 | -0.20(-0.90%) |
Oct 04, 2023 | 21.65 | 21.99 | 20.87 | 21.93 | 44,869 | +0.52(+2.44%) |
Oct 03, 2023 | 22.90 | 22.93 | 21.17 | 21.41 | 52,576 | -1.77(-7.64%) |