Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.79 | 36.96 | 36.23 | 36.30 | 173,292 | -0.52(-1.41%) |
Dec 28, 2023 | 37.07 | 37.31 | 36.80 | 36.82 | 168,749 | -0.32(-0.87%) |
Dec 27, 2023 | 37.13 | 37.21 | 36.89 | 37.14 | 156,472 | +0.16(+0.42%) |
Dec 26, 2023 | 36.67 | 37.15 | 36.43 | 36.99 | 138,950 | +0.48(+1.31%) |
Dec 22, 2023 | 36.35 | 36.85 | 36.23 | 36.51 | 130,071 | +0.33(+0.92%) |
Dec 21, 2023 | 36.27 | 36.31 | 35.73 | 36.17 | 166,625 | +0.22(+0.60%) |
Dec 20, 2023 | 36.53 | 37.09 | 35.96 | 35.96 | 202,510 | -0.49(-1.34%) |
Dec 19, 2023 | 35.81 | 36.64 | 35.77 | 36.45 | 250,449 | +0.73(+2.06%) |
Dec 18, 2023 | 36.22 | 36.27 | 35.51 | 35.71 | 237,661 | -0.16(-0.44%) |
Dec 15, 2023 | 36.77 | 36.79 | 35.80 | 35.87 | 782,142 | -0.79(-2.16%) |
Dec 14, 2023 | 36.49 | 37.36 | 36.18 | 36.66 | 373,038 | +0.84(+2.35%) |
Dec 13, 2023 | 33.60 | 35.88 | 33.49 | 35.82 | 544,090 | +2.36(+7.05%) |
Dec 12, 2023 | 33.57 | 33.88 | 33.32 | 33.46 | 210,049 | -0.21(-0.61%) |
Dec 11, 2023 | 33.48 | 33.98 | 33.40 | 33.67 | 226,940 | +0.15(+0.44%) |
Dec 08, 2023 | 33.45 | 33.82 | 33.26 | 33.52 | 183,845 | +0.28(+0.85%) |
Dec 07, 2023 | 32.22 | 33.28 | 32.07 | 33.24 | 220,480 | +0.89(+2.75%) |
Dec 06, 2023 | 32.25 | 33.33 | 31.95 | 32.35 | 284,598 | +0.44(+1.38%) |
Dec 05, 2023 | 32.03 | 32.34 | 31.58 | 31.91 | 225,855 | -0.18(-0.55%) |
Dec 04, 2023 | 31.59 | 32.14 | 31.41 | 32.08 | 300,816 | +0.17(+0.52%) |
Dec 01, 2023 | 29.95 | 32.16 | 29.95 | 31.92 | 297,117 | +1.89(+6.29%) |
Nov 30, 2023 | 30.35 | 30.45 | 29.94 | 30.03 | 175,456 | -0.14(-0.45%) |
Nov 29, 2023 | 29.57 | 30.42 | 29.51 | 30.16 | 262,218 | +0.77(+2.60%) |
Nov 28, 2023 | 29.60 | 29.79 | 29.29 | 29.40 | 160,397 | -0.24(-0.82%) |
Nov 27, 2023 | 29.89 | 29.95 | 29.24 | 29.64 | 160,717 | -0.42(-1.39%) |
Nov 24, 2023 | 30.08 | 30.14 | 29.79 | 30.06 | 51,119 | +0.11(+0.36%) |
Nov 22, 2023 | 30.31 | 30.34 | 29.77 | 29.95 | 96,735 | -0.01(-0.03%) |
Nov 21, 2023 | 30.51 | 30.62 | 29.92 | 29.96 | 139,048 | -0.71(-2.31%) |
Nov 20, 2023 | 30.81 | 30.84 | 30.41 | 30.67 | 152,598 | -0.22(-0.72%) |
Nov 17, 2023 | 30.92 | 31.36 | 30.67 | 30.89 | 269,361 | +0.33(+1.08%) |
Nov 16, 2023 | 30.91 | 30.94 | 30.01 | 30.56 | 218,115 | -0.32(-1.03%) |
Nov 15, 2023 | 30.23 | 31.10 | 30.23 | 30.88 | 324,332 | +0.59(+1.95%) |
Nov 14, 2023 | 28.65 | 31.04 | 28.64 | 30.29 | 462,061 | +2.19(+7.79%) |
Nov 13, 2023 | 27.49 | 28.26 | 27.31 | 28.10 | 217,109 | +0.38(+1.36%) |
Nov 10, 2023 | 27.73 | 27.82 | 27.27 | 27.72 | 158,395 | +0.17(+0.63%) |
Nov 09, 2023 | 28.15 | 28.34 | 27.37 | 27.55 | 123,665 | -0.54(-1.93%) |
Nov 08, 2023 | 28.49 | 28.61 | 27.84 | 28.09 | 125,450 | -0.26(-0.92%) |
Nov 07, 2023 | 28.36 | 28.56 | 27.19 | 28.35 | 163,453 | -0.20(-0.71%) |
Nov 06, 2023 | 28.66 | 28.83 | 27.47 | 28.56 | 159,938 | -0.15(-0.54%) |
Nov 03, 2023 | 28.49 | 29.14 | 27.86 | 28.71 | 201,068 | +1.03(+3.71%) |
Nov 02, 2023 | 26.72 | 27.75 | 26.69 | 27.68 | 234,129 | +1.27(+4.80%) |
Nov 01, 2023 | 26.34 | 26.59 | 26.00 | 26.42 | 156,095 | -0.03(-0.11%) |
Oct 31, 2023 | 26.44 | 26.82 | 26.25 | 26.45 | 150,732 | -0.03(-0.11%) |
Oct 30, 2023 | 26.16 | 26.61 | 26.02 | 26.47 | 159,726 | +0.50(+1.94%) |
Oct 27, 2023 | 26.23 | 26.45 | 25.42 | 25.97 | 219,085 | -0.39(-1.47%) |
Oct 26, 2023 | 25.55 | 26.45 | 24.92 | 26.36 | 170,993 | +0.82(+3.22%) |
Oct 25, 2023 | 25.32 | 25.65 | 24.89 | 25.53 | 189,323 | +0.15(+0.57%) |
Oct 24, 2023 | 26.16 | 26.16 | 25.19 | 25.39 | 267,743 | -0.48(-1.87%) |
Oct 23, 2023 | 25.73 | 26.27 | 25.73 | 25.87 | 195,326 | +0.01(+0.04%) |
Oct 20, 2023 | 26.82 | 26.82 | 25.84 | 25.86 | 407,847 | -0.93(-3.47%) |
Oct 19, 2023 | 27.24 | 27.44 | 26.68 | 26.79 | 228,580 | -0.30(-1.11%) |
Oct 18, 2023 | 27.45 | 27.64 | 27.04 | 27.09 | 172,429 | -0.59(-2.13%) |
Oct 17, 2023 | 26.73 | 27.95 | 26.62 | 27.68 | 236,369 | +0.81(+3.03%) |
Oct 16, 2023 | 26.73 | 26.95 | 26.62 | 26.87 | 165,851 | +0.44(+1.65%) |
Oct 13, 2023 | 27.26 | 27.30 | 26.38 | 26.44 | 140,335 | -0.54(-2.01%) |
Oct 12, 2023 | 27.33 | 27.60 | 26.78 | 26.98 | 151,131 | -0.36(-1.31%) |
Oct 11, 2023 | 27.26 | 27.65 | 27.16 | 27.34 | 144,977 | +0.10(+0.36%) |
Oct 10, 2023 | 27.27 | 27.38 | 27.10 | 27.24 | 177,545 | +0.16(+0.61%) |
Oct 09, 2023 | 26.88 | 27.32 | 26.75 | 27.07 | 133,191 | -0.06(-0.21%) |
Oct 06, 2023 | 26.91 | 27.46 | 26.66 | 27.13 | 133,617 | -0.06(-0.21%) |
Oct 05, 2023 | 26.59 | 27.31 | 26.59 | 27.19 | 207,534 | +0.62(+2.33%) |
Oct 04, 2023 | 26.41 | 26.72 | 25.98 | 26.57 | 147,895 | +0.16(+0.62%) |
Oct 03, 2023 | 26.49 | 26.49 | 26.09 | 26.41 | 153,553 | -0.26(-0.98%) |