Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.15 | 51.86 | 48.25 | 49.14 | 20,315,586 | -2.25(-4.38%) |
Dec 28, 2023 | 50.39 | 51.42 | 49.88 | 51.39 | 12,742,612 | +0.15(+0.29%) |
Dec 27, 2023 | 50.20 | 52.48 | 49.80 | 51.24 | 20,755,884 | +1.20(+2.40%) |
Dec 26, 2023 | 49.35 | 50.84 | 48.76 | 50.04 | 13,880,739 | +0.98(+2.00%) |
Dec 22, 2023 | 49.00 | 50.19 | 48.09 | 49.06 | 24,488,036 | +1.12(+2.34%) |
Dec 21, 2023 | 47.44 | 48.92 | 46.92 | 47.94 | 29,646,492 | +2.43(+5.34%) |
Dec 20, 2023 | 51.00 | 51.88 | 45.48 | 45.51 | 45,998,560 | -4.95(-9.81%) |
Dec 19, 2023 | 46.16 | 51.56 | 46.03 | 50.46 | 58,255,744 | +6.76(+15.47%) |
Dec 18, 2023 | 40.86 | 44.62 | 40.61 | 43.70 | 22,000,240 | -0.27(-0.61%) |
Dec 15, 2023 | 45.24 | 45.94 | 43.17 | 43.97 | 21,329,560 | -0.87(-1.94%) |
Dec 14, 2023 | 45.00 | 46.96 | 42.90 | 44.84 | 30,037,548 | +0.44(+0.99%) |
Dec 13, 2023 | 39.90 | 44.72 | 38.71 | 44.40 | 30,765,398 | +4.88(+12.35%) |
Dec 12, 2023 | 40.10 | 40.17 | 37.80 | 39.52 | 21,102,056 | -0.40(-1.00%) |
Dec 11, 2023 | 42.15 | 42.86 | 38.65 | 39.92 | 29,468,548 | -2.15(-5.11%) |
Dec 08, 2023 | 39.28 | 42.42 | 38.61 | 42.07 | 27,539,076 | +2.66(+6.75%) |
Dec 07, 2023 | 37.78 | 39.83 | 37.25 | 39.41 | 19,318,780 | +1.03(+2.68%) |
Dec 06, 2023 | 38.71 | 41.89 | 38.28 | 38.38 | 37,364,064 | +0.19(+0.50%) |
Dec 05, 2023 | 38.01 | 38.64 | 36.12 | 38.19 | 20,555,420 | -0.37(-0.96%) |
Dec 04, 2023 | 37.06 | 39.11 | 36.56 | 38.56 | 27,918,044 | +0.89(+2.36%) |
Dec 01, 2023 | 34.20 | 37.95 | 33.82 | 37.67 | 33,239,556 | +3.26(+9.47%) |
Nov 30, 2023 | 33.82 | 34.89 | 32.80 | 34.41 | 21,437,402 | +0.29(+0.85%) |
Nov 29, 2023 | 32.66 | 34.96 | 32.60 | 34.12 | 34,807,624 | +1.37(+4.18%) |
Nov 28, 2023 | 29.87 | 33.05 | 28.83 | 32.75 | 44,249,640 | +3.38(+11.51%) |
Nov 27, 2023 | 27.08 | 30.35 | 27.05 | 29.37 | 45,194,600 | +3.14(+11.97%) |
Nov 24, 2023 | 25.54 | 26.55 | 25.02 | 26.23 | 6,819,207 | +0.66(+2.58%) |
Nov 22, 2023 | 25.50 | 26.07 | 25.09 | 25.57 | 9,662,230 | +0.54(+2.16%) |
Nov 21, 2023 | 25.03 | 25.28 | 24.18 | 25.03 | 8,295,217 | -0.43(-1.69%) |
Nov 20, 2023 | 24.80 | 25.94 | 24.04 | 25.46 | 10,962,902 | +0.67(+2.70%) |
Nov 17, 2023 | 24.83 | 25.22 | 24.40 | 24.79 | 11,295,117 | +0.25(+1.02%) |
Nov 16, 2023 | 25.46 | 25.58 | 24.27 | 24.54 | 14,393,690 | -1.44(-5.54%) |
Nov 15, 2023 | 25.34 | 27.00 | 25.15 | 25.98 | 19,681,604 | +0.42(+1.64%) |
Nov 14, 2023 | 24.86 | 26.20 | 24.59 | 25.56 | 22,896,380 | +2.68(+11.71%) |
Nov 13, 2023 | 22.25 | 23.20 | 21.88 | 22.88 | 10,299,907 | +0.45(+2.01%) |
Nov 10, 2023 | 24.70 | 24.75 | 21.87 | 22.43 | 27,862,502 | -2.43(-9.77%) |
Nov 09, 2023 | 24.97 | 27.16 | 24.43 | 24.86 | 47,246,472 | +3.10(+14.25%) |
Nov 08, 2023 | 21.51 | 22.19 | 20.20 | 21.76 | 21,344,560 | -0.33(-1.49%) |
Nov 07, 2023 | 21.71 | 22.38 | 21.06 | 22.09 | 10,301,349 | +0.38(+1.75%) |
Nov 06, 2023 | 22.42 | 22.59 | 21.19 | 21.71 | 11,511,617 | -0.72(-3.21%) |
Nov 03, 2023 | 21.78 | 23.14 | 21.76 | 22.43 | 19,382,536 | +1.39(+6.61%) |
Nov 02, 2023 | 19.61 | 21.10 | 19.57 | 21.04 | 25,154,648 | +3.43(+19.48%) |
Nov 01, 2023 | 17.70 | 17.86 | 16.85 | 17.61 | 9,474,302 | +0.00(+0.00%) |
Oct 31, 2023 | 17.40 | 17.86 | 16.88 | 17.61 | 9,673,933 | +0.51(+2.98%) |
Oct 30, 2023 | 17.35 | 17.74 | 16.50 | 17.10 | 9,909,626 | +0.17(+1.00%) |
Oct 27, 2023 | 17.64 | 17.78 | 16.80 | 16.93 | 12,059,421 | -0.49(-2.81%) |
Oct 26, 2023 | 16.82 | 17.74 | 16.38 | 17.42 | 15,464,992 | +0.78(+4.69%) |
Oct 25, 2023 | 17.95 | 17.97 | 15.97 | 16.64 | 25,431,492 | -2.92(-14.93%) |
Oct 24, 2023 | 18.82 | 19.98 | 18.82 | 19.56 | 10,968,549 | +1.06(+5.73%) |
Oct 23, 2023 | 17.90 | 19.00 | 17.18 | 18.50 | 9,406,987 | +0.25(+1.37%) |
Oct 20, 2023 | 18.06 | 18.51 | 17.66 | 18.25 | 8,667,310 | -0.04(-0.22%) |
Oct 19, 2023 | 18.71 | 19.21 | 18.24 | 18.29 | 9,547,947 | -0.51(-2.71%) |
Oct 18, 2023 | 19.70 | 20.42 | 18.51 | 18.80 | 14,281,604 | -1.17(-5.86%) |
Oct 17, 2023 | 18.59 | 20.08 | 18.44 | 19.97 | 12,645,651 | +1.09(+5.77%) |
Oct 16, 2023 | 18.26 | 19.03 | 17.87 | 18.88 | 10,489,609 | +0.88(+4.89%) |
Oct 13, 2023 | 18.67 | 18.79 | 17.73 | 18.00 | 10,982,659 | -0.60(-3.23%) |
Oct 12, 2023 | 20.20 | 20.35 | 18.57 | 18.60 | 12,151,363 | -1.53(-7.60%) |
Oct 11, 2023 | 19.78 | 20.58 | 19.36 | 20.13 | 11,967,482 | +0.43(+2.18%) |
Oct 10, 2023 | 18.95 | 20.26 | 18.65 | 19.70 | 12,290,513 | +0.91(+4.84%) |
Oct 09, 2023 | 17.52 | 18.92 | 17.45 | 18.79 | 10,759,496 | +0.85(+4.74%) |
Oct 06, 2023 | 16.85 | 18.27 | 16.69 | 17.94 | 13,390,845 | +0.43(+2.46%) |
Oct 05, 2023 | 17.62 | 17.82 | 16.99 | 17.51 | 10,888,069 | -0.39(-2.18%) |
Oct 04, 2023 | 18.55 | 18.93 | 17.48 | 17.90 | 13,243,763 | -0.38(-2.08%) |
Oct 03, 2023 | 20.00 | 20.18 | 17.94 | 18.28 | 18,366,002 | -2.17(-10.61%) |