Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.08 | 36.96 | 35.99 | 36.01 | 463,427 | -0.12(-0.33%) |
Dec 28, 2023 | 36.06 | 36.72 | 35.91 | 36.13 | 275,788 | -0.18(-0.50%) |
Dec 27, 2023 | 35.59 | 36.45 | 35.46 | 36.31 | 282,770 | +0.67(+1.88%) |
Dec 26, 2023 | 34.03 | 35.69 | 33.88 | 35.64 | 339,066 | +1.76(+5.19%) |
Dec 22, 2023 | 33.14 | 33.89 | 33.02 | 33.88 | 208,503 | +0.75(+2.26%) |
Dec 21, 2023 | 33.08 | 33.74 | 32.83 | 33.13 | 205,754 | +0.61(+1.88%) |
Dec 20, 2023 | 33.31 | 33.73 | 32.41 | 32.52 | 299,152 | -0.63(-1.90%) |
Dec 19, 2023 | 32.92 | 33.57 | 32.65 | 33.15 | 329,369 | +0.54(+1.66%) |
Dec 18, 2023 | 32.98 | 32.99 | 32.42 | 32.61 | 239,821 | -0.08(-0.24%) |
Dec 15, 2023 | 33.40 | 33.40 | 32.37 | 32.69 | 548,510 | -0.58(-1.74%) |
Dec 14, 2023 | 33.00 | 33.38 | 32.34 | 33.27 | 364,679 | +0.84(+2.59%) |
Dec 13, 2023 | 31.65 | 32.43 | 30.70 | 32.43 | 488,900 | +0.80(+2.53%) |
Dec 12, 2023 | 32.12 | 32.12 | 31.48 | 31.63 | 285,876 | -0.59(-1.83%) |
Dec 11, 2023 | 32.68 | 33.00 | 31.97 | 32.22 | 306,398 | -0.53(-1.62%) |
Dec 08, 2023 | 32.49 | 33.30 | 32.33 | 32.75 | 245,244 | +0.04(+0.12%) |
Dec 07, 2023 | 31.99 | 32.98 | 31.62 | 32.71 | 365,280 | +0.65(+2.03%) |
Dec 06, 2023 | 31.37 | 32.48 | 31.37 | 32.06 | 259,397 | +0.98(+3.15%) |
Dec 05, 2023 | 31.25 | 31.75 | 30.93 | 31.08 | 333,339 | -0.22(-0.70%) |
Dec 04, 2023 | 30.89 | 31.75 | 30.88 | 31.30 | 352,489 | +0.44(+1.43%) |
Dec 01, 2023 | 29.76 | 30.91 | 29.30 | 30.86 | 385,337 | +0.93(+3.11%) |
Nov 30, 2023 | 30.19 | 30.43 | 29.82 | 29.93 | 379,674 | -0.37(-1.22%) |
Nov 29, 2023 | 30.27 | 30.89 | 30.27 | 30.30 | 378,863 | +0.26(+0.87%) |
Nov 28, 2023 | 30.19 | 30.31 | 29.65 | 30.04 | 288,081 | -0.30(-0.99%) |
Nov 27, 2023 | 30.28 | 31.25 | 30.04 | 30.34 | 322,232 | -0.30(-0.98%) |
Nov 24, 2023 | 30.66 | 31.31 | 30.37 | 30.64 | 141,669 | -0.13(-0.42%) |
Nov 22, 2023 | 31.02 | 31.33 | 30.68 | 30.77 | 342,349 | +0.00(+0.00%) |
Nov 21, 2023 | 30.54 | 30.98 | 30.03 | 30.77 | 287,985 | -0.11(-0.36%) |
Nov 20, 2023 | 30.92 | 31.06 | 30.25 | 30.88 | 260,851 | +0.12(+0.39%) |
Nov 17, 2023 | 31.03 | 31.11 | 30.34 | 30.76 | 404,752 | +0.17(+0.56%) |
Nov 16, 2023 | 30.77 | 31.28 | 30.40 | 30.59 | 343,337 | -0.19(-0.62%) |
Nov 15, 2023 | 29.59 | 30.93 | 29.48 | 30.78 | 661,877 | +1.47(+5.02%) |
Nov 14, 2023 | 28.10 | 29.39 | 28.10 | 29.31 | 631,507 | +2.05(+7.52%) |
Nov 13, 2023 | 26.81 | 27.71 | 26.45 | 27.26 | 484,111 | +0.25(+0.93%) |
Nov 10, 2023 | 26.91 | 27.28 | 26.25 | 27.01 | 589,688 | +0.05(+0.19%) |
Nov 09, 2023 | 27.26 | 27.54 | 26.70 | 26.96 | 310,990 | -0.20(-0.74%) |
Nov 08, 2023 | 27.52 | 27.85 | 27.12 | 27.16 | 380,293 | -0.23(-0.84%) |
Nov 07, 2023 | 27.74 | 28.01 | 27.16 | 27.39 | 444,970 | -0.35(-1.26%) |
Nov 06, 2023 | 28.07 | 28.07 | 27.49 | 27.74 | 419,408 | -0.45(-1.60%) |
Nov 03, 2023 | 27.51 | 28.45 | 27.28 | 28.19 | 478,696 | +1.14(+4.21%) |
Nov 02, 2023 | 26.84 | 27.52 | 26.73 | 27.05 | 598,430 | +0.83(+3.17%) |
Nov 01, 2023 | 25.78 | 26.25 | 25.30 | 26.22 | 637,161 | +0.50(+1.94%) |
Oct 31, 2023 | 25.51 | 25.93 | 25.09 | 25.72 | 565,651 | +0.19(+0.74%) |
Oct 30, 2023 | 25.42 | 25.83 | 24.59 | 25.53 | 527,938 | -0.08(-0.31%) |
Oct 27, 2023 | 22.35 | 25.80 | 22.35 | 25.61 | 1,462,919 | +2.04(+8.66%) |
Oct 26, 2023 | 23.91 | 24.11 | 23.18 | 23.57 | 433,698 | -0.30(-1.26%) |
Oct 25, 2023 | 23.82 | 23.93 | 23.45 | 23.87 | 273,855 | -0.15(-0.62%) |
Oct 24, 2023 | 24.08 | 24.49 | 23.78 | 24.02 | 402,148 | +0.03(+0.13%) |
Oct 23, 2023 | 23.77 | 24.48 | 23.69 | 23.99 | 394,702 | -0.05(-0.21%) |
Oct 20, 2023 | 24.30 | 24.75 | 23.85 | 24.04 | 389,318 | +0.00(+0.00%) |
Oct 19, 2023 | 24.11 | 24.75 | 23.71 | 24.04 | 596,625 | -0.04(-0.17%) |
Oct 18, 2023 | 23.75 | 24.15 | 23.60 | 24.08 | 427,726 | +0.14(+0.61%) |
Oct 17, 2023 | 22.26 | 23.96 | 22.26 | 23.93 | 587,261 | +1.47(+6.57%) |
Oct 16, 2023 | 22.52 | 22.80 | 22.29 | 22.46 | 445,562 | +0.19(+0.85%) |
Oct 13, 2023 | 21.95 | 22.27 | 21.64 | 22.27 | 330,509 | +0.28(+1.27%) |
Oct 12, 2023 | 23.10 | 23.10 | 21.68 | 21.99 | 520,853 | -1.16(-5.01%) |
Oct 11, 2023 | 23.44 | 23.48 | 22.99 | 23.15 | 437,346 | -0.19(-0.81%) |
Oct 10, 2023 | 23.36 | 23.67 | 23.13 | 23.34 | 402,294 | +0.00(+0.00%) |
Oct 09, 2023 | 22.54 | 23.49 | 22.54 | 23.34 | 407,470 | +0.24(+1.04%) |
Oct 06, 2023 | 22.95 | 23.24 | 22.43 | 23.10 | 295,150 | -0.10(-0.43%) |
Oct 05, 2023 | 23.12 | 23.36 | 22.88 | 23.20 | 297,393 | +0.09(+0.39%) |
Oct 04, 2023 | 22.49 | 23.25 | 22.40 | 23.11 | 280,769 | +0.66(+2.94%) |
Oct 03, 2023 | 23.11 | 23.11 | 22.31 | 22.45 | 303,909 | -0.76(-3.27%) |