Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.00 | 24.17 | 23.37 | 23.40 | 2,955,092 | -0.83(-3.43%) |
Dec 28, 2023 | 24.00 | 24.49 | 23.67 | 24.23 | 2,524,518 | +0.15(+0.62%) |
Dec 27, 2023 | 24.22 | 24.45 | 23.87 | 24.08 | 2,503,583 | -0.13(-0.54%) |
Dec 26, 2023 | 24.01 | 24.38 | 23.91 | 24.21 | 2,355,197 | -0.06(-0.25%) |
Dec 22, 2023 | 24.50 | 24.84 | 23.96 | 24.27 | 3,527,983 | -0.03(-0.10%) |
Dec 21, 2023 | 23.96 | 24.45 | 23.60 | 24.30 | 3,721,659 | +0.69(+2.90%) |
Dec 20, 2023 | 24.69 | 24.82 | 23.56 | 23.61 | 3,873,531 | -1.21(-4.88%) |
Dec 19, 2023 | 24.98 | 25.25 | 24.66 | 24.82 | 2,357,296 | +0.19(+0.77%) |
Dec 18, 2023 | 24.86 | 25.09 | 24.06 | 24.63 | 3,384,021 | -0.34(-1.36%) |
Dec 15, 2023 | 25.65 | 25.77 | 24.44 | 24.97 | 8,741,085 | -0.75(-2.92%) |
Dec 14, 2023 | 24.69 | 25.81 | 24.51 | 25.72 | 8,485,315 | +1.89(+7.93%) |
Dec 13, 2023 | 22.50 | 23.83 | 22.22 | 23.83 | 4,972,969 | +1.42(+6.34%) |
Dec 12, 2023 | 22.70 | 22.93 | 21.99 | 22.41 | 4,706,656 | -0.22(-0.97%) |
Dec 11, 2023 | 22.40 | 23.19 | 22.34 | 22.63 | 3,313,465 | -0.05(-0.22%) |
Dec 08, 2023 | 22.80 | 23.13 | 22.43 | 22.68 | 3,802,451 | -0.36(-1.56%) |
Dec 07, 2023 | 23.33 | 23.33 | 22.51 | 23.04 | 3,124,108 | -0.17(-0.73%) |
Dec 06, 2023 | 23.68 | 23.72 | 22.99 | 23.21 | 3,103,744 | -0.13(-0.56%) |
Dec 05, 2023 | 24.00 | 24.43 | 23.09 | 23.34 | 4,900,087 | -0.73(-3.03%) |
Dec 04, 2023 | 22.62 | 24.18 | 22.59 | 24.07 | 9,250,397 | +1.24(+5.43%) |
Dec 01, 2023 | 21.50 | 22.96 | 20.81 | 22.83 | 6,469,850 | +1.61(+7.59%) |
Nov 30, 2023 | 21.06 | 21.99 | 20.97 | 21.22 | 6,913,528 | +0.00(+0.00%) |
Nov 29, 2023 | 20.56 | 21.39 | 20.56 | 21.22 | 6,123,743 | +0.72(+3.51%) |
Nov 28, 2023 | 19.12 | 21.07 | 19.06 | 20.50 | 8,866,588 | +1.79(+9.57%) |
Nov 27, 2023 | 19.02 | 19.48 | 18.69 | 18.71 | 3,997,645 | -0.49(-2.55%) |
Nov 24, 2023 | 19.04 | 19.32 | 18.96 | 19.20 | 1,191,325 | +0.01(+0.05%) |
Nov 22, 2023 | 19.21 | 19.42 | 18.88 | 19.19 | 1,827,202 | +0.21(+1.11%) |
Nov 21, 2023 | 19.00 | 19.03 | 18.47 | 18.98 | 3,452,904 | -0.40(-2.06%) |
Nov 20, 2023 | 19.08 | 19.66 | 18.68 | 19.38 | 5,384,136 | +0.37(+1.95%) |
Nov 17, 2023 | 19.09 | 19.15 | 18.62 | 19.01 | 4,864,878 | +0.04(+0.21%) |
Nov 16, 2023 | 19.67 | 19.70 | 18.71 | 18.97 | 5,483,444 | -0.94(-4.72%) |
Nov 15, 2023 | 19.83 | 20.55 | 19.74 | 19.91 | 6,723,793 | +0.23(+1.17%) |
Nov 14, 2023 | 18.71 | 20.00 | 18.71 | 19.68 | 11,477,066 | +1.72(+9.58%) |
Nov 13, 2023 | 17.48 | 18.29 | 17.26 | 17.96 | 3,440,997 | +0.28(+1.58%) |
Nov 10, 2023 | 16.80 | 18.30 | 16.69 | 17.68 | 5,542,642 | +0.79(+4.68%) |
Nov 09, 2023 | 17.95 | 18.00 | 16.85 | 16.89 | 5,187,975 | -0.91(-5.11%) |
Nov 08, 2023 | 18.45 | 18.46 | 17.75 | 17.80 | 5,721,162 | -0.24(-1.33%) |
Nov 07, 2023 | 18.00 | 19.14 | 17.66 | 18.04 | 8,366,765 | +0.40(+2.27%) |
Nov 06, 2023 | 18.17 | 18.74 | 17.24 | 17.64 | 10,518,552 | -0.11(-0.62%) |
Nov 03, 2023 | 16.97 | 18.57 | 16.92 | 17.75 | 23,842,076 | +1.47(+9.03%) |
Nov 02, 2023 | 15.95 | 16.48 | 14.69 | 16.28 | 57,628,888 | -11.85(-42.13%) |
Nov 01, 2023 | 28.93 | 29.11 | 27.76 | 28.13 | 5,635,696 | -0.78(-2.70%) |
Oct 31, 2023 | 27.77 | 29.28 | 27.43 | 28.91 | 3,672,597 | +1.35(+4.90%) |
Oct 30, 2023 | 27.64 | 27.87 | 26.75 | 27.56 | 3,237,846 | +0.34(+1.25%) |
Oct 27, 2023 | 27.82 | 27.94 | 26.71 | 27.22 | 3,342,374 | +0.24(+0.89%) |
Oct 26, 2023 | 26.57 | 27.41 | 26.14 | 26.98 | 3,840,361 | +0.36(+1.35%) |
Oct 25, 2023 | 28.63 | 28.86 | 26.43 | 26.62 | 6,062,966 | -2.58(-8.84%) |
Oct 24, 2023 | 28.51 | 29.99 | 28.51 | 29.20 | 2,910,074 | +1.06(+3.77%) |
Oct 23, 2023 | 28.17 | 28.82 | 27.34 | 28.14 | 2,644,590 | -0.48(-1.68%) |
Oct 20, 2023 | 29.64 | 29.90 | 28.29 | 28.62 | 3,176,219 | -1.20(-4.02%) |
Oct 19, 2023 | 30.10 | 30.75 | 29.55 | 29.82 | 3,109,344 | +0.12(+0.40%) |
Oct 18, 2023 | 30.25 | 30.69 | 29.66 | 29.70 | 2,350,070 | -0.83(-2.72%) |
Oct 17, 2023 | 29.61 | 30.99 | 29.51 | 30.53 | 2,388,297 | +0.17(+0.56%) |
Oct 16, 2023 | 29.52 | 30.94 | 29.45 | 30.36 | 2,279,281 | +1.04(+3.55%) |
Oct 13, 2023 | 31.10 | 31.39 | 28.96 | 29.32 | 3,065,489 | -1.57(-5.08%) |
Oct 12, 2023 | 31.18 | 32.17 | 30.36 | 30.89 | 2,841,043 | -0.61(-1.94%) |
Oct 11, 2023 | 32.00 | 32.49 | 31.39 | 31.50 | 3,127,760 | +0.13(+0.41%) |
Oct 10, 2023 | 30.42 | 31.86 | 30.41 | 31.37 | 3,695,832 | +1.01(+3.33%) |
Oct 09, 2023 | 28.85 | 30.40 | 28.80 | 30.36 | 3,313,097 | +0.60(+2.02%) |
Oct 06, 2023 | 27.95 | 29.80 | 27.81 | 29.76 | 3,478,581 | +1.50(+5.31%) |
Oct 05, 2023 | 28.81 | 28.89 | 27.84 | 28.26 | 2,641,880 | -0.62(-2.15%) |
Oct 04, 2023 | 28.59 | 28.90 | 28.18 | 28.88 | 2,691,294 | +0.59(+2.09%) |
Oct 03, 2023 | 29.00 | 29.46 | 28.04 | 28.29 | 3,621,111 | -1.34(-4.52%) |