Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.87 | 33.07 | 32.43 | 32.48 | 949,026 | -0.40(-1.22%) |
Dec 28, 2023 | 32.97 | 33.28 | 32.82 | 32.88 | 493,798 | +0.06(+0.18%) |
Dec 27, 2023 | 32.64 | 33.13 | 32.48 | 32.82 | 888,904 | +0.40(+1.23%) |
Dec 26, 2023 | 32.78 | 33.19 | 32.06 | 32.42 | 465,100 | -0.34(-1.04%) |
Dec 22, 2023 | 31.75 | 32.84 | 31.70 | 32.76 | 813,359 | +1.10(+3.47%) |
Dec 21, 2023 | 31.17 | 31.75 | 30.71 | 31.66 | 625,237 | +0.78(+2.53%) |
Dec 20, 2023 | 31.50 | 31.80 | 30.85 | 30.88 | 726,013 | -0.35(-1.12%) |
Dec 19, 2023 | 30.71 | 31.45 | 30.66 | 31.23 | 853,796 | +0.69(+2.26%) |
Dec 18, 2023 | 29.98 | 30.64 | 29.71 | 30.54 | 760,883 | +0.79(+2.66%) |
Dec 15, 2023 | 29.98 | 30.23 | 29.66 | 29.75 | 1,859,470 | -0.08(-0.27%) |
Dec 14, 2023 | 30.12 | 30.34 | 29.76 | 29.83 | 1,061,974 | -0.24(-0.80%) |
Dec 13, 2023 | 28.19 | 30.74 | 28.13 | 30.07 | 1,608,125 | +2.22(+7.97%) |
Dec 12, 2023 | 27.32 | 27.92 | 26.93 | 27.85 | 363,911 | +0.66(+2.43%) |
Dec 11, 2023 | 26.74 | 27.24 | 26.32 | 27.19 | 458,173 | +0.65(+2.45%) |
Dec 08, 2023 | 26.74 | 26.98 | 26.46 | 26.54 | 369,620 | -0.19(-0.71%) |
Dec 07, 2023 | 26.92 | 26.92 | 26.30 | 26.73 | 490,151 | -0.31(-1.15%) |
Dec 06, 2023 | 26.39 | 27.13 | 26.29 | 27.04 | 367,973 | +0.58(+2.19%) |
Dec 05, 2023 | 26.14 | 26.77 | 26.01 | 26.46 | 527,989 | +0.20(+0.76%) |
Dec 04, 2023 | 26.00 | 26.38 | 25.84 | 26.26 | 433,598 | +0.29(+1.12%) |
Dec 01, 2023 | 25.47 | 26.00 | 25.27 | 25.97 | 577,974 | +0.50(+1.96%) |
Nov 30, 2023 | 25.59 | 25.98 | 25.21 | 25.47 | 671,963 | -0.09(-0.35%) |
Nov 29, 2023 | 25.61 | 25.89 | 25.39 | 25.56 | 374,483 | +0.11(+0.43%) |
Nov 28, 2023 | 25.27 | 25.48 | 24.88 | 25.45 | 410,051 | +0.18(+0.71%) |
Nov 27, 2023 | 25.31 | 25.42 | 24.86 | 25.27 | 503,188 | -0.06(-0.24%) |
Nov 24, 2023 | 25.37 | 25.60 | 25.24 | 25.33 | 171,450 | -0.01(-0.04%) |
Nov 22, 2023 | 25.57 | 25.94 | 25.17 | 25.34 | 694,983 | -0.08(-0.31%) |
Nov 21, 2023 | 25.93 | 25.93 | 25.32 | 25.42 | 367,898 | -0.52(-2.00%) |
Nov 20, 2023 | 25.88 | 26.29 | 25.82 | 25.94 | 431,343 | +0.03(+0.12%) |
Nov 17, 2023 | 25.28 | 25.94 | 25.00 | 25.91 | 1,113,499 | +0.80(+3.19%) |
Nov 16, 2023 | 25.41 | 25.73 | 25.03 | 25.11 | 423,973 | -0.27(-1.06%) |
Nov 15, 2023 | 25.32 | 25.84 | 25.24 | 25.38 | 561,893 | -0.06(-0.24%) |
Nov 14, 2023 | 25.44 | 25.73 | 25.10 | 25.44 | 772,843 | +0.62(+2.50%) |
Nov 13, 2023 | 24.76 | 25.01 | 24.44 | 24.82 | 628,346 | -0.21(-0.84%) |
Nov 10, 2023 | 25.13 | 25.59 | 24.62 | 25.03 | 632,496 | +0.12(+0.48%) |
Nov 09, 2023 | 25.87 | 25.87 | 24.76 | 24.91 | 756,156 | -0.85(-3.30%) |
Nov 08, 2023 | 25.87 | 26.07 | 25.45 | 25.76 | 698,696 | +0.02(+0.08%) |
Nov 07, 2023 | 25.74 | 26.02 | 25.13 | 25.74 | 904,181 | -0.17(-0.66%) |
Nov 06, 2023 | 26.72 | 26.75 | 25.70 | 25.91 | 1,091,245 | +0.29(+1.13%) |
Nov 03, 2023 | 25.65 | 25.86 | 25.04 | 25.62 | 1,552,077 | +0.33(+1.30%) |
Nov 02, 2023 | 27.86 | 28.44 | 24.51 | 25.29 | 2,890,949 | -2.80(-9.97%) |
Nov 01, 2023 | 27.96 | 28.12 | 26.95 | 28.09 | 1,215,500 | +0.01(+0.04%) |
Oct 31, 2023 | 27.66 | 28.24 | 27.52 | 28.08 | 667,865 | +0.75(+2.74%) |
Oct 30, 2023 | 27.53 | 27.71 | 27.26 | 27.33 | 433,761 | +0.07(+0.26%) |
Oct 27, 2023 | 27.57 | 27.72 | 27.03 | 27.26 | 602,042 | -0.30(-1.09%) |
Oct 26, 2023 | 27.69 | 27.95 | 27.39 | 27.56 | 433,816 | +0.05(+0.18%) |
Oct 25, 2023 | 28.04 | 28.25 | 27.50 | 27.51 | 443,582 | -0.54(-1.93%) |
Oct 24, 2023 | 27.52 | 28.15 | 27.52 | 28.05 | 576,236 | +0.80(+2.94%) |
Oct 23, 2023 | 27.79 | 28.10 | 27.15 | 27.25 | 723,895 | -0.67(-2.40%) |
Oct 20, 2023 | 28.18 | 28.39 | 27.68 | 27.92 | 775,542 | -0.08(-0.29%) |
Oct 19, 2023 | 28.33 | 28.39 | 27.78 | 28.00 | 446,432 | -0.29(-1.03%) |
Oct 18, 2023 | 28.72 | 29.18 | 28.11 | 28.29 | 492,546 | -0.04(-0.14%) |
Oct 17, 2023 | 28.09 | 28.56 | 28.09 | 28.33 | 481,593 | +0.24(+0.85%) |
Oct 16, 2023 | 27.76 | 28.48 | 27.67 | 28.09 | 530,326 | +0.53(+1.92%) |
Oct 13, 2023 | 27.75 | 28.44 | 27.27 | 27.56 | 742,900 | -0.06(-0.22%) |
Oct 12, 2023 | 27.42 | 27.69 | 27.11 | 27.62 | 680,017 | +0.03(+0.11%) |
Oct 11, 2023 | 27.39 | 27.63 | 27.12 | 27.59 | 386,332 | +0.20(+0.73%) |
Oct 10, 2023 | 26.62 | 27.78 | 26.55 | 27.39 | 520,236 | +0.75(+2.82%) |
Oct 09, 2023 | 26.22 | 27.07 | 26.08 | 26.64 | 429,673 | +0.24(+0.91%) |
Oct 06, 2023 | 26.33 | 27.24 | 26.24 | 26.40 | 729,385 | -0.09(-0.34%) |
Oct 05, 2023 | 25.75 | 26.64 | 25.75 | 26.49 | 543,991 | +0.59(+2.28%) |
Oct 04, 2023 | 26.02 | 26.41 | 25.75 | 25.90 | 550,711 | -0.27(-1.03%) |
Oct 03, 2023 | 26.21 | 26.58 | 25.91 | 26.17 | 783,331 | -0.12(-0.46%) |