Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.46 | 33.87 | 33.46 | 33.78 | 49,183 | +1.08(+3.30%) |
Dec 28, 2023 | 32.69 | 32.84 | 32.45 | 32.70 | 35,693 | +0.20(+0.62%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.31 | 32.50 | 77,513 | -0.16(-0.49%) |
Dec 26, 2023 | 32.04 | 32.76 | 30.53 | 32.66 | 94,615 | +0.86(+2.70%) |
Dec 22, 2023 | 30.75 | 31.94 | 29.51 | 31.80 | 225,041 | -4.45(-12.28%) |
Dec 21, 2023 | 36.34 | 36.54 | 35.81 | 36.25 | 32,829 | +0.60(+1.68%) |
Dec 20, 2023 | 36.04 | 36.16 | 35.45 | 35.65 | 13,632 | -0.71(-1.95%) |
Dec 19, 2023 | 35.82 | 36.43 | 35.82 | 36.36 | 18,210 | +0.92(+2.58%) |
Dec 18, 2023 | 35.13 | 35.57 | 35.13 | 35.44 | 18,383 | -1.56(-4.21%) |
Dec 15, 2023 | 37.00 | 37.38 | 37.00 | 37.00 | 19,762 | +0.16(+0.43%) |
Dec 14, 2023 | 36.71 | 37.08 | 36.63 | 36.84 | 41,134 | -0.11(-0.30%) |
Dec 13, 2023 | 36.10 | 37.06 | 35.62 | 36.95 | 32,534 | +0.97(+2.68%) |
Dec 12, 2023 | 35.73 | 36.08 | 35.59 | 35.98 | 12,947 | -0.02(-0.04%) |
Dec 11, 2023 | 35.83 | 36.21 | 35.56 | 36.00 | 29,265 | +0.39(+1.10%) |
Dec 08, 2023 | 35.90 | 35.90 | 35.44 | 35.61 | 26,202 | -0.49(-1.36%) |
Dec 07, 2023 | 35.75 | 36.21 | 35.75 | 36.10 | 16,295 | +0.64(+1.80%) |
Dec 06, 2023 | 36.08 | 36.30 | 35.46 | 35.46 | 93,023 | -0.53(-1.47%) |
Dec 05, 2023 | 36.01 | 36.19 | 35.85 | 35.99 | 62,349 | -1.04(-2.81%) |
Dec 04, 2023 | 36.81 | 37.17 | 36.75 | 37.03 | 58,013 | +0.43(+1.17%) |
Dec 01, 2023 | 36.20 | 36.73 | 36.05 | 36.60 | 52,550 | -0.35(-0.95%) |
Nov 30, 2023 | 37.17 | 37.17 | 36.60 | 36.95 | 60,916 | +0.41(+1.12%) |
Nov 29, 2023 | 37.16 | 37.20 | 36.50 | 36.54 | 40,955 | -0.59(-1.59%) |
Nov 28, 2023 | 37.19 | 37.19 | 36.64 | 37.13 | 44,463 | +0.58(+1.59%) |
Nov 27, 2023 | 36.32 | 36.56 | 36.31 | 36.55 | 28,782 | -0.11(-0.30%) |
Nov 24, 2023 | 36.20 | 36.66 | 36.14 | 36.66 | 4,808 | +0.88(+2.46%) |
Nov 22, 2023 | 35.93 | 36.22 | 35.78 | 35.78 | 32,259 | +0.08(+0.22%) |
Nov 21, 2023 | 36.52 | 36.52 | 35.55 | 35.70 | 41,952 | -1.52(-4.08%) |
Nov 20, 2023 | 36.83 | 37.32 | 36.79 | 37.22 | 12,464 | +0.10(+0.27%) |
Nov 17, 2023 | 35.51 | 37.12 | 35.51 | 37.12 | 90,977 | +0.74(+2.03%) |
Nov 16, 2023 | 36.62 | 36.93 | 36.27 | 36.38 | 33,741 | -1.39(-3.68%) |
Nov 15, 2023 | 38.45 | 38.45 | 37.77 | 37.77 | 79,697 | +1.89(+5.27%) |
Nov 14, 2023 | 36.00 | 36.04 | 35.43 | 35.88 | 56,890 | +1.73(+5.07%) |
Nov 13, 2023 | 34.26 | 34.41 | 33.87 | 34.15 | 39,035 | -0.05(-0.15%) |
Nov 10, 2023 | 33.84 | 34.20 | 33.70 | 34.20 | 37,172 | +0.08(+0.23%) |
Nov 09, 2023 | 34.59 | 34.76 | 34.09 | 34.12 | 42,792 | -0.56(-1.61%) |
Nov 08, 2023 | 34.85 | 34.93 | 34.52 | 34.68 | 30,544 | +0.58(+1.70%) |
Nov 07, 2023 | 34.05 | 34.33 | 33.94 | 34.10 | 18,685 | -0.69(-1.98%) |
Nov 06, 2023 | 35.10 | 35.11 | 34.68 | 34.79 | 35,095 | +0.19(+0.55%) |
Nov 03, 2023 | 34.43 | 34.80 | 34.20 | 34.60 | 43,979 | +2.09(+6.43%) |
Nov 02, 2023 | 32.31 | 32.66 | 32.13 | 32.51 | 19,165 | +1.11(+3.54%) |
Nov 01, 2023 | 31.07 | 31.49 | 30.99 | 31.40 | 71,561 | +0.33(+1.06%) |
Oct 31, 2023 | 31.01 | 31.54 | 30.74 | 31.07 | 433,696 | +0.07(+0.23%) |
Oct 30, 2023 | 31.39 | 31.42 | 30.97 | 31.00 | 31,972 | +0.56(+1.84%) |
Oct 27, 2023 | 30.69 | 31.06 | 30.44 | 30.44 | 20,456 | +0.02(+0.07%) |
Oct 26, 2023 | 30.83 | 30.83 | 30.38 | 30.42 | 18,735 | -0.09(-0.29%) |
Oct 25, 2023 | 30.59 | 30.88 | 30.45 | 30.51 | 14,364 | -0.69(-2.21%) |
Oct 24, 2023 | 30.77 | 31.40 | 30.69 | 31.20 | 27,856 | +0.79(+2.60%) |
Oct 23, 2023 | 30.19 | 30.89 | 30.19 | 30.41 | 33,613 | +0.11(+0.36%) |
Oct 20, 2023 | 30.50 | 30.73 | 30.27 | 30.30 | 45,876 | -0.37(-1.21%) |
Oct 19, 2023 | 30.71 | 30.93 | 30.57 | 30.67 | 50,455 | -0.71(-2.26%) |
Oct 18, 2023 | 31.46 | 32.09 | 31.38 | 31.38 | 20,162 | -0.93(-2.88%) |
Oct 17, 2023 | 32.02 | 32.67 | 31.96 | 32.31 | 31,275 | -0.81(-2.46%) |
Oct 16, 2023 | 32.86 | 33.12 | 32.78 | 33.12 | 13,759 | +0.98(+3.06%) |
Oct 13, 2023 | 32.67 | 32.67 | 31.93 | 32.14 | 11,766 | -0.56(-1.71%) |
Oct 12, 2023 | 33.33 | 33.37 | 32.67 | 32.70 | 28,481 | -0.93(-2.77%) |
Oct 11, 2023 | 33.50 | 34.03 | 33.38 | 33.63 | 78,765 | +0.72(+2.19%) |
Oct 10, 2023 | 32.19 | 33.18 | 32.19 | 32.91 | 70,937 | +1.16(+3.65%) |
Oct 09, 2023 | 31.37 | 31.80 | 31.13 | 31.75 | 32,238 | -0.31(-0.97%) |
Oct 06, 2023 | 31.20 | 32.19 | 31.20 | 32.06 | 14,341 | +1.14(+3.69%) |
Oct 05, 2023 | 30.77 | 30.99 | 30.64 | 30.92 | 21,825 | -0.05(-0.16%) |
Oct 04, 2023 | 30.73 | 31.10 | 30.70 | 30.97 | 22,304 | +0.21(+0.68%) |
Oct 03, 2023 | 31.18 | 31.22 | 30.68 | 30.76 | 41,329 | -0.77(-2.46%) |