Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.68 | 33.99 | 33.01 | 33.38 | 2,254,124 | -0.49(-1.45%) |
Dec 28, 2023 | 33.40 | 34.28 | 33.10 | 33.87 | 2,045,428 | +0.41(+1.23%) |
Dec 27, 2023 | 34.89 | 35.70 | 33.21 | 33.46 | 4,050,065 | -1.36(-3.91%) |
Dec 26, 2023 | 34.26 | 35.58 | 34.15 | 34.82 | 2,670,280 | +0.81(+2.38%) |
Dec 22, 2023 | 33.86 | 35.04 | 33.66 | 34.01 | 2,662,598 | +0.22(+0.65%) |
Dec 21, 2023 | 33.64 | 33.90 | 32.75 | 33.79 | 2,693,702 | +0.67(+2.02%) |
Dec 20, 2023 | 33.55 | 34.25 | 32.74 | 33.12 | 3,336,681 | -1.06(-3.10%) |
Dec 19, 2023 | 34.45 | 34.93 | 33.87 | 34.18 | 3,138,198 | -0.11(-0.32%) |
Dec 18, 2023 | 33.77 | 35.06 | 33.70 | 34.29 | 2,981,701 | +0.30(+0.88%) |
Dec 15, 2023 | 35.73 | 35.80 | 32.61 | 33.99 | 9,636,540 | -1.65(-4.63%) |
Dec 14, 2023 | 36.70 | 36.87 | 34.87 | 35.64 | 5,451,549 | -0.28(-0.78%) |
Dec 13, 2023 | 34.29 | 35.98 | 33.95 | 35.92 | 4,814,678 | +1.74(+5.09%) |
Dec 12, 2023 | 33.76 | 35.18 | 33.17 | 34.18 | 4,588,426 | +0.27(+0.80%) |
Dec 11, 2023 | 33.35 | 34.43 | 33.10 | 33.91 | 3,161,941 | +0.24(+0.71%) |
Dec 08, 2023 | 33.40 | 34.69 | 32.27 | 33.67 | 4,699,078 | -0.06(-0.18%) |
Dec 07, 2023 | 34.42 | 34.85 | 33.63 | 33.73 | 2,748,846 | -0.89(-2.57%) |
Dec 06, 2023 | 35.15 | 35.99 | 34.23 | 34.62 | 4,788,373 | -0.05(-0.14%) |
Dec 05, 2023 | 34.11 | 35.24 | 33.50 | 34.67 | 6,862,804 | +0.37(+1.08%) |
Dec 04, 2023 | 34.20 | 35.69 | 32.80 | 34.30 | 7,733,561 | -0.29(-0.84%) |
Dec 01, 2023 | 31.00 | 34.74 | 29.63 | 34.59 | 16,766,681 | +7.05(+25.60%) |
Nov 30, 2023 | 28.55 | 28.69 | 26.86 | 27.54 | 5,337,705 | -0.60(-2.13%) |
Nov 29, 2023 | 27.34 | 28.71 | 27.32 | 28.14 | 4,328,116 | +1.26(+4.69%) |
Nov 28, 2023 | 26.65 | 27.00 | 26.13 | 26.88 | 2,077,948 | +0.09(+0.34%) |
Nov 27, 2023 | 27.19 | 27.68 | 26.78 | 26.79 | 2,190,178 | -0.48(-1.76%) |
Nov 24, 2023 | 26.48 | 27.47 | 26.24 | 27.27 | 983,286 | +0.55(+2.06%) |
Nov 22, 2023 | 26.88 | 27.12 | 26.41 | 26.72 | 1,042,546 | +0.33(+1.25%) |
Nov 21, 2023 | 26.91 | 27.57 | 25.76 | 26.39 | 2,432,450 | -0.77(-2.84%) |
Nov 20, 2023 | 27.00 | 27.36 | 26.62 | 27.16 | 1,690,519 | +0.28(+1.04%) |
Nov 17, 2023 | 26.63 | 27.40 | 26.22 | 26.88 | 2,011,885 | +0.30(+1.13%) |
Nov 16, 2023 | 26.28 | 26.70 | 25.88 | 26.58 | 1,815,676 | -0.05(-0.19%) |
Nov 15, 2023 | 26.43 | 27.95 | 26.31 | 26.63 | 3,682,011 | +0.33(+1.25%) |
Nov 14, 2023 | 24.99 | 26.32 | 24.82 | 26.30 | 3,729,703 | +2.73(+11.58%) |
Nov 13, 2023 | 23.57 | 23.95 | 23.35 | 23.57 | 1,588,556 | -0.43(-1.79%) |
Nov 10, 2023 | 23.35 | 24.00 | 23.12 | 24.00 | 1,634,256 | +0.44(+1.87%) |
Nov 09, 2023 | 25.10 | 25.66 | 23.51 | 23.56 | 2,443,981 | -1.24(-5.00%) |
Nov 08, 2023 | 25.15 | 25.23 | 24.48 | 24.80 | 1,182,095 | -0.34(-1.35%) |
Nov 07, 2023 | 24.30 | 25.99 | 24.30 | 25.14 | 2,756,516 | +1.00(+4.14%) |
Nov 06, 2023 | 25.23 | 25.45 | 23.44 | 24.14 | 1,915,155 | -0.89(-3.56%) |
Nov 03, 2023 | 22.76 | 25.05 | 22.66 | 25.03 | 4,701,770 | +2.32(+10.22%) |
Nov 02, 2023 | 22.99 | 23.51 | 22.19 | 22.71 | 3,071,811 | +0.37(+1.66%) |
Nov 01, 2023 | 22.86 | 22.95 | 21.48 | 22.34 | 3,392,561 | -0.73(-3.16%) |
Oct 31, 2023 | 23.11 | 23.45 | 22.62 | 23.07 | 1,385,378 | +0.12(+0.52%) |
Oct 30, 2023 | 22.73 | 23.05 | 22.31 | 22.95 | 1,372,575 | +0.74(+3.33%) |
Oct 27, 2023 | 22.41 | 22.81 | 22.14 | 22.21 | 1,163,602 | +0.07(+0.32%) |
Oct 26, 2023 | 22.26 | 22.75 | 21.76 | 22.14 | 1,890,284 | -0.02(-0.09%) |
Oct 25, 2023 | 23.68 | 23.68 | 21.77 | 22.16 | 3,374,684 | -1.52(-6.42%) |
Oct 24, 2023 | 23.56 | 24.06 | 23.39 | 23.68 | 1,564,425 | +0.53(+2.29%) |
Oct 23, 2023 | 22.57 | 23.56 | 22.28 | 23.15 | 1,660,340 | +0.33(+1.45%) |
Oct 20, 2023 | 23.00 | 23.55 | 22.15 | 22.82 | 4,043,004 | -0.41(-1.76%) |
Oct 19, 2023 | 23.78 | 23.97 | 23.18 | 23.23 | 1,670,052 | -0.33(-1.40%) |
Oct 18, 2023 | 24.62 | 24.82 | 23.50 | 23.56 | 1,529,536 | -1.34(-5.38%) |
Oct 17, 2023 | 24.11 | 25.12 | 23.92 | 24.90 | 1,604,433 | +0.47(+1.92%) |
Oct 16, 2023 | 23.70 | 24.65 | 23.53 | 24.43 | 1,683,575 | +0.97(+4.13%) |
Oct 13, 2023 | 24.20 | 24.52 | 22.74 | 23.46 | 2,797,597 | -1.19(-4.83%) |
Oct 12, 2023 | 25.48 | 25.67 | 24.34 | 24.65 | 1,648,278 | -0.78(-3.07%) |
Oct 11, 2023 | 25.63 | 26.09 | 25.07 | 25.43 | 1,795,526 | +0.39(+1.56%) |
Oct 10, 2023 | 25.50 | 26.24 | 24.92 | 25.04 | 2,846,521 | -0.54(-2.11%) |
Oct 09, 2023 | 25.19 | 25.82 | 25.03 | 25.58 | 1,356,038 | -0.12(-0.47%) |
Oct 06, 2023 | 23.88 | 25.98 | 23.88 | 25.70 | 2,683,464 | +1.31(+5.37%) |
Oct 05, 2023 | 24.49 | 24.65 | 23.83 | 24.39 | 2,117,485 | -0.30(-1.22%) |
Oct 04, 2023 | 24.42 | 24.79 | 23.88 | 24.69 | 2,319,521 | +0.42(+1.73%) |
Oct 03, 2023 | 25.30 | 25.41 | 24.10 | 24.27 | 3,201,389 | -1.16(-4.56%) |