Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.23 | 34.37 | 32.73 | 32.81 | 3,466,501 | -1.44(-4.20%) |
Dec 28, 2023 | 33.88 | 34.27 | 33.53 | 34.25 | 5,438,824 | +0.57(+1.69%) |
Dec 27, 2023 | 34.07 | 34.33 | 33.39 | 33.68 | 4,471,067 | +0.01(+0.03%) |
Dec 26, 2023 | 33.24 | 33.88 | 33.03 | 33.67 | 2,058,417 | +0.86(+2.62%) |
Dec 22, 2023 | 32.30 | 33.14 | 32.20 | 32.81 | 2,041,117 | +0.77(+2.40%) |
Dec 21, 2023 | 31.79 | 32.21 | 31.44 | 32.04 | 2,213,978 | +0.94(+3.02%) |
Dec 20, 2023 | 33.00 | 33.29 | 31.04 | 31.10 | 4,102,206 | -1.60(-4.89%) |
Dec 19, 2023 | 30.96 | 32.95 | 30.86 | 32.70 | 4,964,489 | +2.08(+6.79%) |
Dec 18, 2023 | 30.97 | 31.37 | 30.43 | 30.62 | 1,881,335 | -0.33(-1.07%) |
Dec 15, 2023 | 31.95 | 32.27 | 30.61 | 30.95 | 3,144,922 | -0.71(-2.24%) |
Dec 14, 2023 | 30.73 | 32.08 | 30.70 | 31.66 | 6,113,401 | +1.81(+6.06%) |
Dec 13, 2023 | 28.22 | 29.92 | 27.74 | 29.85 | 4,914,565 | +1.61(+5.70%) |
Dec 12, 2023 | 28.39 | 28.41 | 27.68 | 28.24 | 4,050,802 | -0.17(-0.60%) |
Dec 11, 2023 | 28.46 | 28.63 | 27.77 | 28.41 | 2,603,342 | -0.19(-0.66%) |
Dec 08, 2023 | 28.52 | 29.31 | 28.04 | 28.60 | 3,310,034 | -0.11(-0.38%) |
Dec 07, 2023 | 28.75 | 28.86 | 28.27 | 28.71 | 1,818,205 | +0.10(+0.35%) |
Dec 06, 2023 | 28.64 | 29.33 | 28.27 | 28.61 | 1,923,961 | +0.36(+1.27%) |
Dec 05, 2023 | 28.93 | 28.93 | 28.15 | 28.25 | 2,623,673 | -0.95(-3.25%) |
Dec 04, 2023 | 28.88 | 29.47 | 28.52 | 29.20 | 2,967,618 | +0.17(+0.59%) |
Dec 01, 2023 | 27.79 | 29.09 | 27.24 | 29.03 | 2,994,589 | +1.29(+4.65%) |
Nov 30, 2023 | 28.37 | 28.65 | 27.59 | 27.74 | 3,808,640 | -0.38(-1.35%) |
Nov 29, 2023 | 28.27 | 29.25 | 28.05 | 28.12 | 3,327,036 | +0.10(+0.36%) |
Nov 28, 2023 | 27.64 | 28.04 | 27.17 | 28.02 | 2,356,256 | +0.19(+0.68%) |
Nov 27, 2023 | 27.83 | 27.96 | 27.15 | 27.83 | 1,736,355 | -0.16(-0.57%) |
Nov 24, 2023 | 27.66 | 28.25 | 27.52 | 27.99 | 1,364,471 | +0.39(+1.41%) |
Nov 22, 2023 | 27.48 | 28.03 | 27.33 | 27.60 | 1,977,134 | +0.45(+1.66%) |
Nov 21, 2023 | 28.03 | 28.04 | 27.11 | 27.15 | 3,090,353 | -1.03(-3.66%) |
Nov 20, 2023 | 27.77 | 28.72 | 27.44 | 28.18 | 3,426,128 | +0.61(+2.21%) |
Nov 17, 2023 | 26.35 | 27.66 | 26.32 | 27.57 | 4,320,076 | +1.54(+5.92%) |
Nov 16, 2023 | 26.55 | 26.61 | 25.54 | 26.03 | 3,838,470 | -0.59(-2.22%) |
Nov 15, 2023 | 26.15 | 27.50 | 26.10 | 26.62 | 4,170,407 | +0.66(+2.54%) |
Nov 14, 2023 | 25.10 | 26.02 | 25.10 | 25.96 | 5,177,040 | +2.11(+8.85%) |
Nov 13, 2023 | 23.69 | 23.86 | 22.92 | 23.85 | 2,432,403 | -0.25(-1.04%) |
Nov 10, 2023 | 24.06 | 24.14 | 23.25 | 24.10 | 2,722,600 | +0.12(+0.50%) |
Nov 09, 2023 | 25.24 | 25.33 | 23.86 | 23.98 | 3,962,613 | -1.07(-4.27%) |
Nov 08, 2023 | 26.17 | 26.25 | 24.90 | 25.05 | 2,928,416 | -1.07(-4.10%) |
Nov 07, 2023 | 25.26 | 26.25 | 25.16 | 26.12 | 2,708,031 | +0.82(+3.24%) |
Nov 06, 2023 | 26.40 | 26.40 | 25.14 | 25.30 | 2,837,555 | -0.74(-2.84%) |
Nov 03, 2023 | 24.68 | 26.38 | 24.68 | 26.04 | 5,694,049 | +1.71(+7.03%) |
Nov 02, 2023 | 23.69 | 24.47 | 23.69 | 24.33 | 4,517,974 | +1.11(+4.78%) |
Nov 01, 2023 | 23.18 | 23.24 | 22.61 | 23.22 | 2,705,159 | +0.20(+0.87%) |
Oct 31, 2023 | 22.40 | 23.14 | 22.20 | 23.02 | 1,757,607 | +0.59(+2.63%) |
Oct 30, 2023 | 22.57 | 22.64 | 21.97 | 22.43 | 1,544,740 | +0.19(+0.85%) |
Oct 27, 2023 | 23.28 | 23.33 | 22.18 | 22.24 | 2,624,617 | -0.74(-3.22%) |
Oct 26, 2023 | 23.04 | 23.35 | 22.84 | 22.98 | 1,786,660 | +0.03(+0.13%) |
Oct 25, 2023 | 23.94 | 24.00 | 22.85 | 22.95 | 2,053,663 | -1.30(-5.36%) |
Oct 24, 2023 | 23.72 | 24.49 | 23.72 | 24.25 | 2,932,858 | +0.68(+2.89%) |
Oct 23, 2023 | 23.58 | 24.02 | 23.22 | 23.57 | 2,016,184 | -0.18(-0.76%) |
Oct 20, 2023 | 23.82 | 24.19 | 23.48 | 23.75 | 1,930,878 | -0.17(-0.71%) |
Oct 19, 2023 | 24.67 | 24.67 | 23.88 | 23.92 | 2,580,367 | -0.67(-2.72%) |
Oct 18, 2023 | 25.61 | 25.61 | 24.51 | 24.59 | 1,679,594 | -1.16(-4.50%) |
Oct 17, 2023 | 25.20 | 26.09 | 25.13 | 25.75 | 1,526,467 | +0.29(+1.14%) |
Oct 16, 2023 | 25.08 | 25.68 | 24.70 | 25.46 | 1,466,550 | +0.34(+1.35%) |
Oct 13, 2023 | 25.06 | 25.22 | 24.75 | 25.12 | 1,911,327 | +0.10(+0.40%) |
Oct 12, 2023 | 26.65 | 26.65 | 24.93 | 25.02 | 2,681,563 | -1.49(-5.62%) |
Oct 11, 2023 | 26.92 | 27.23 | 26.19 | 26.51 | 1,906,899 | -0.33(-1.23%) |
Oct 10, 2023 | 26.23 | 27.15 | 26.23 | 26.84 | 1,771,684 | +0.67(+2.56%) |
Oct 09, 2023 | 25.92 | 26.29 | 25.56 | 26.17 | 1,304,519 | -0.10(-0.38%) |
Oct 06, 2023 | 26.19 | 26.49 | 25.82 | 26.27 | 1,637,204 | -0.28(-1.05%) |
Oct 05, 2023 | 26.18 | 26.61 | 25.73 | 26.55 | 1,861,767 | +0.28(+1.07%) |
Oct 04, 2023 | 26.67 | 26.68 | 26.05 | 26.27 | 1,508,480 | -0.22(-0.83%) |
Oct 03, 2023 | 26.62 | 26.94 | 26.30 | 26.49 | 1,855,614 | -0.46(-1.71%) |