Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.33 | 45.68 | 43.50 | 43.51 | 2,417,911 | -1.96(-4.31%) |
Dec 28, 2023 | 46.00 | 46.18 | 44.88 | 45.47 | 2,326,123 | -1.04(-2.24%) |
Dec 27, 2023 | 47.14 | 47.43 | 45.53 | 46.51 | 2,498,964 | -0.33(-0.70%) |
Dec 26, 2023 | 44.77 | 47.34 | 44.51 | 46.84 | 2,003,903 | +2.41(+5.42%) |
Dec 22, 2023 | 44.69 | 45.23 | 44.08 | 44.43 | 1,615,900 | -0.45(-1.00%) |
Dec 21, 2023 | 43.20 | 45.13 | 42.89 | 44.88 | 2,423,175 | +2.97(+7.09%) |
Dec 20, 2023 | 44.15 | 44.28 | 41.72 | 41.91 | 2,722,097 | -2.98(-6.64%) |
Dec 19, 2023 | 43.93 | 45.27 | 43.77 | 44.89 | 2,017,922 | +1.56(+3.60%) |
Dec 18, 2023 | 43.18 | 43.97 | 42.56 | 43.33 | 2,294,615 | +0.01(+0.02%) |
Dec 15, 2023 | 44.33 | 44.75 | 42.19 | 43.32 | 6,164,764 | -0.93(-2.10%) |
Dec 14, 2023 | 41.41 | 44.54 | 41.40 | 44.25 | 5,932,580 | +3.92(+9.72%) |
Dec 13, 2023 | 37.65 | 40.60 | 36.99 | 40.33 | 6,872,607 | +2.74(+7.29%) |
Dec 12, 2023 | 38.88 | 39.09 | 36.93 | 37.59 | 2,793,497 | -1.95(-4.93%) |
Dec 11, 2023 | 39.26 | 39.96 | 38.30 | 39.54 | 2,894,054 | -0.14(-0.35%) |
Dec 08, 2023 | 39.67 | 40.98 | 39.16 | 39.68 | 2,747,392 | -0.21(-0.53%) |
Dec 07, 2023 | 38.18 | 39.98 | 38.06 | 39.89 | 3,351,524 | +1.64(+4.29%) |
Dec 06, 2023 | 39.30 | 40.16 | 37.85 | 38.25 | 3,439,943 | -0.26(-0.68%) |
Dec 05, 2023 | 39.58 | 39.87 | 37.95 | 38.51 | 2,812,181 | -1.94(-4.80%) |
Dec 04, 2023 | 39.03 | 41.11 | 39.00 | 40.45 | 5,116,753 | +0.77(+1.94%) |
Dec 01, 2023 | 36.61 | 39.78 | 35.33 | 39.68 | 4,881,204 | +2.82(+7.65%) |
Nov 30, 2023 | 36.43 | 37.41 | 35.51 | 36.86 | 10,556,205 | +0.61(+1.68%) |
Nov 29, 2023 | 36.21 | 37.94 | 35.94 | 36.25 | 3,105,834 | +1.24(+3.54%) |
Nov 28, 2023 | 33.35 | 35.78 | 33.00 | 35.01 | 3,264,862 | +1.40(+4.17%) |
Nov 27, 2023 | 34.06 | 34.16 | 32.75 | 33.61 | 2,066,830 | -0.71(-2.07%) |
Nov 24, 2023 | 33.08 | 34.32 | 33.04 | 34.32 | 870,282 | +0.78(+2.33%) |
Nov 22, 2023 | 34.01 | 34.76 | 33.42 | 33.54 | 2,681,439 | -0.06(-0.18%) |
Nov 21, 2023 | 36.06 | 36.06 | 33.59 | 33.60 | 3,422,852 | -3.22(-8.75%) |
Nov 20, 2023 | 36.60 | 37.64 | 35.94 | 36.82 | 2,352,384 | +0.11(+0.30%) |
Nov 17, 2023 | 35.30 | 36.97 | 35.11 | 36.71 | 3,833,583 | +1.84(+5.28%) |
Nov 16, 2023 | 35.41 | 35.90 | 33.80 | 34.87 | 3,742,598 | -1.48(-4.07%) |
Nov 15, 2023 | 33.30 | 38.07 | 33.10 | 36.35 | 5,768,217 | +3.72(+11.40%) |
Nov 14, 2023 | 33.95 | 34.80 | 31.97 | 32.63 | 8,539,551 | +0.35(+1.08%) |
Nov 13, 2023 | 32.08 | 32.53 | 31.27 | 32.28 | 1,426,629 | -0.10(-0.31%) |
Nov 10, 2023 | 31.64 | 32.43 | 30.86 | 32.38 | 2,274,785 | +0.83(+2.63%) |
Nov 09, 2023 | 34.35 | 34.49 | 31.45 | 31.55 | 2,773,565 | -2.87(-8.34%) |
Nov 08, 2023 | 33.40 | 34.57 | 33.21 | 34.42 | 2,160,386 | +0.76(+2.26%) |
Nov 07, 2023 | 33.19 | 33.79 | 32.71 | 33.66 | 1,412,550 | +0.09(+0.27%) |
Nov 06, 2023 | 35.04 | 35.06 | 33.09 | 33.57 | 3,038,909 | -1.25(-3.59%) |
Nov 03, 2023 | 35.43 | 35.94 | 34.36 | 34.82 | 3,067,016 | +0.47(+1.37%) |
Nov 02, 2023 | 34.71 | 35.26 | 33.01 | 34.35 | 3,518,915 | +1.21(+3.65%) |
Nov 01, 2023 | 33.27 | 33.60 | 31.33 | 33.14 | 6,309,094 | -0.70(-2.07%) |
Oct 31, 2023 | 32.90 | 35.50 | 32.07 | 33.84 | 13,571,759 | +6.12(+22.08%) |
Oct 30, 2023 | 27.86 | 28.69 | 27.35 | 27.72 | 7,365,746 | -0.98(-3.41%) |
Oct 27, 2023 | 31.01 | 31.03 | 28.37 | 28.70 | 4,163,776 | -1.94(-6.33%) |
Oct 26, 2023 | 30.93 | 31.57 | 30.06 | 30.64 | 3,006,318 | +0.06(+0.20%) |
Oct 25, 2023 | 31.28 | 31.64 | 30.53 | 30.58 | 3,258,526 | -1.42(-4.44%) |
Oct 24, 2023 | 31.40 | 32.93 | 31.28 | 32.00 | 2,824,226 | +0.81(+2.60%) |
Oct 23, 2023 | 31.32 | 32.53 | 30.89 | 31.19 | 2,908,047 | -0.69(-2.16%) |
Oct 20, 2023 | 33.58 | 34.04 | 31.82 | 31.88 | 3,425,758 | -2.12(-6.24%) |
Oct 19, 2023 | 34.75 | 35.09 | 33.66 | 34.00 | 3,890,552 | -0.28(-0.82%) |
Oct 18, 2023 | 34.78 | 35.05 | 33.92 | 34.28 | 2,618,809 | -1.30(-3.65%) |
Oct 17, 2023 | 33.77 | 35.79 | 33.76 | 35.58 | 3,159,389 | +0.82(+2.36%) |
Oct 16, 2023 | 32.50 | 35.14 | 32.33 | 34.76 | 3,747,485 | +2.23(+6.86%) |
Oct 13, 2023 | 34.13 | 34.13 | 32.29 | 32.53 | 2,194,080 | -0.75(-2.25%) |
Oct 12, 2023 | 33.62 | 33.71 | 32.59 | 33.28 | 2,810,980 | -0.42(-1.25%) |
Oct 11, 2023 | 33.46 | 34.23 | 33.11 | 33.70 | 3,814,613 | +0.45(+1.35%) |
Oct 10, 2023 | 32.85 | 34.19 | 32.33 | 33.25 | 6,345,464 | +1.92(+6.13%) |
Oct 09, 2023 | 32.51 | 33.16 | 30.88 | 31.33 | 4,154,686 | -1.82(-5.49%) |
Oct 06, 2023 | 32.59 | 33.33 | 31.84 | 33.15 | 6,623,083 | +0.35(+1.07%) |
Oct 05, 2023 | 34.18 | 34.78 | 32.71 | 32.80 | 2,933,158 | -1.97(-5.67%) |
Oct 04, 2023 | 34.15 | 35.01 | 33.51 | 34.77 | 3,349,500 | +0.95(+2.81%) |
Oct 03, 2023 | 37.38 | 37.59 | 33.65 | 33.82 | 4,175,977 | -4.16(-10.95%) |