Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.78 | 31.91 | 30.45 | 30.49 | 1,253,772 | -1.28(-4.03%) |
Dec 28, 2023 | 31.80 | 32.35 | 31.29 | 31.77 | 1,309,743 | +0.03(+0.09%) |
Dec 27, 2023 | 32.83 | 33.31 | 31.08 | 31.74 | 1,307,116 | -0.60(-1.86%) |
Dec 26, 2023 | 31.67 | 32.64 | 31.64 | 32.34 | 1,152,559 | +0.98(+3.13%) |
Dec 22, 2023 | 30.86 | 32.70 | 30.50 | 31.36 | 1,463,176 | +1.16(+3.84%) |
Dec 21, 2023 | 30.49 | 31.12 | 29.72 | 30.20 | 1,279,025 | +0.58(+1.96%) |
Dec 20, 2023 | 32.03 | 32.19 | 29.56 | 29.62 | 1,558,719 | -2.40(-7.50%) |
Dec 19, 2023 | 30.69 | 32.42 | 30.69 | 32.02 | 1,920,268 | +1.67(+5.50%) |
Dec 18, 2023 | 30.64 | 31.47 | 29.85 | 30.35 | 1,245,778 | -0.43(-1.40%) |
Dec 15, 2023 | 32.19 | 32.66 | 30.20 | 30.78 | 3,254,782 | -1.08(-3.39%) |
Dec 14, 2023 | 31.84 | 33.60 | 31.12 | 31.86 | 3,195,969 | +1.47(+4.84%) |
Dec 13, 2023 | 27.91 | 30.45 | 26.95 | 30.39 | 2,036,941 | +2.24(+7.96%) |
Dec 12, 2023 | 28.25 | 28.66 | 27.40 | 28.15 | 1,049,244 | -0.20(-0.71%) |
Dec 11, 2023 | 28.81 | 28.84 | 27.11 | 28.35 | 1,541,228 | -0.67(-2.31%) |
Dec 08, 2023 | 29.53 | 30.56 | 28.85 | 29.02 | 1,252,674 | -0.76(-2.55%) |
Dec 07, 2023 | 29.74 | 29.98 | 29.05 | 29.78 | 1,183,718 | -0.08(-0.27%) |
Dec 06, 2023 | 30.37 | 30.87 | 29.70 | 29.86 | 1,520,731 | -0.04(-0.13%) |
Dec 05, 2023 | 30.45 | 30.45 | 29.20 | 29.90 | 1,104,186 | -0.99(-3.20%) |
Dec 04, 2023 | 30.84 | 31.85 | 30.04 | 30.89 | 1,306,933 | +0.05(+0.16%) |
Dec 01, 2023 | 29.57 | 30.85 | 28.46 | 30.84 | 1,541,130 | +1.21(+4.08%) |
Nov 30, 2023 | 31.36 | 31.86 | 29.43 | 29.63 | 1,497,207 | -1.30(-4.20%) |
Nov 29, 2023 | 31.32 | 32.39 | 30.66 | 30.93 | 1,258,082 | +0.18(+0.59%) |
Nov 28, 2023 | 30.49 | 31.28 | 29.82 | 30.75 | 1,106,542 | +0.10(+0.33%) |
Nov 27, 2023 | 30.88 | 31.16 | 29.51 | 30.65 | 1,108,251 | -0.38(-1.22%) |
Nov 24, 2023 | 30.13 | 31.90 | 30.13 | 31.03 | 1,223,861 | +0.77(+2.54%) |
Nov 22, 2023 | 29.01 | 30.42 | 28.94 | 30.26 | 1,419,019 | +1.80(+6.32%) |
Nov 21, 2023 | 29.84 | 29.84 | 28.43 | 28.46 | 1,165,707 | -1.82(-6.01%) |
Nov 20, 2023 | 28.57 | 31.59 | 28.32 | 30.28 | 2,846,996 | +2.16(+7.68%) |
Nov 17, 2023 | 26.36 | 28.17 | 26.18 | 28.12 | 1,895,669 | +2.10(+8.07%) |
Nov 16, 2023 | 26.60 | 27.09 | 25.20 | 26.02 | 1,135,962 | -0.56(-2.11%) |
Nov 15, 2023 | 26.65 | 27.72 | 26.52 | 26.58 | 1,682,666 | +0.13(+0.49%) |
Nov 14, 2023 | 25.35 | 26.69 | 25.29 | 26.45 | 2,322,628 | +2.64(+11.09%) |
Nov 13, 2023 | 23.90 | 24.30 | 22.66 | 23.81 | 1,446,368 | -0.32(-1.33%) |
Nov 10, 2023 | 25.06 | 25.14 | 22.76 | 24.13 | 2,302,440 | -0.83(-3.33%) |
Nov 09, 2023 | 28.50 | 28.69 | 24.72 | 24.96 | 2,939,821 | -3.49(-12.27%) |
Nov 08, 2023 | 29.49 | 29.75 | 28.12 | 28.45 | 1,331,373 | -1.04(-3.53%) |
Nov 07, 2023 | 27.82 | 29.60 | 27.41 | 29.49 | 1,487,373 | +1.83(+6.62%) |
Nov 06, 2023 | 28.60 | 28.84 | 27.08 | 27.66 | 1,479,825 | -1.10(-3.82%) |
Nov 03, 2023 | 27.11 | 29.02 | 27.06 | 28.76 | 2,369,532 | +2.28(+8.61%) |
Nov 02, 2023 | 26.10 | 26.52 | 25.57 | 26.48 | 1,624,261 | +0.98(+3.84%) |
Nov 01, 2023 | 25.25 | 25.56 | 24.38 | 25.50 | 1,667,264 | +0.45(+1.80%) |
Oct 31, 2023 | 23.90 | 25.16 | 23.67 | 25.05 | 1,164,143 | +1.22(+5.12%) |
Oct 30, 2023 | 23.42 | 24.45 | 22.81 | 23.83 | 1,774,270 | +0.67(+2.89%) |
Oct 27, 2023 | 25.45 | 25.45 | 23.01 | 23.16 | 1,921,580 | -1.84(-7.36%) |
Oct 26, 2023 | 24.70 | 25.83 | 24.46 | 25.00 | 2,143,298 | +0.62(+2.54%) |
Oct 25, 2023 | 26.12 | 26.30 | 24.24 | 24.38 | 1,511,103 | -2.26(-8.48%) |
Oct 24, 2023 | 26.64 | 27.62 | 26.48 | 26.64 | 1,193,309 | +0.32(+1.22%) |
Oct 23, 2023 | 26.32 | 26.93 | 25.84 | 26.32 | 1,072,384 | -0.32(-1.20%) |
Oct 20, 2023 | 27.06 | 27.50 | 26.52 | 26.64 | 1,183,032 | -0.46(-1.70%) |
Oct 19, 2023 | 28.00 | 28.15 | 26.65 | 27.10 | 1,730,405 | -0.86(-3.08%) |
Oct 18, 2023 | 29.51 | 29.64 | 27.27 | 27.96 | 1,969,007 | -1.09(-3.75%) |
Oct 17, 2023 | 29.33 | 29.85 | 28.99 | 29.05 | 927,718 | -0.58(-1.96%) |
Oct 16, 2023 | 29.82 | 30.28 | 29.24 | 29.63 | 695,402 | -0.20(-0.67%) |
Oct 13, 2023 | 29.01 | 30.00 | 28.80 | 29.83 | 679,613 | +0.92(+3.18%) |
Oct 12, 2023 | 30.29 | 30.39 | 28.73 | 28.91 | 979,494 | -1.34(-4.43%) |
Oct 11, 2023 | 30.14 | 30.74 | 29.78 | 30.25 | 703,577 | +0.12(+0.40%) |
Oct 10, 2023 | 30.02 | 30.86 | 29.91 | 30.13 | 756,107 | +0.10(+0.33%) |
Oct 09, 2023 | 29.46 | 30.14 | 28.95 | 30.03 | 793,980 | -0.01(-0.03%) |
Oct 06, 2023 | 30.11 | 30.65 | 29.81 | 30.04 | 1,198,421 | -0.47(-1.54%) |
Oct 05, 2023 | 28.73 | 30.73 | 28.57 | 30.51 | 982,978 | +1.57(+5.43%) |
Oct 04, 2023 | 29.81 | 29.84 | 28.29 | 28.94 | 1,023,301 | -0.74(-2.49%) |
Oct 03, 2023 | 29.38 | 29.96 | 28.78 | 29.68 | 1,198,156 | +0.27(+0.92%) |