Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.86 | 38.86 | 38.14 | 38.26 | 108,315 | -0.59(-1.52%) |
Dec 28, 2023 | 38.89 | 39.02 | 38.48 | 38.85 | 51,959 | -0.30(-0.77%) |
Dec 27, 2023 | 39.11 | 39.35 | 38.77 | 39.15 | 56,785 | +0.20(+0.51%) |
Dec 26, 2023 | 38.21 | 39.14 | 37.99 | 38.95 | 70,308 | +0.76(+1.99%) |
Dec 22, 2023 | 37.94 | 38.71 | 37.60 | 38.19 | 75,145 | +0.62(+1.65%) |
Dec 21, 2023 | 37.78 | 37.78 | 37.06 | 37.57 | 161,745 | +0.28(+0.75%) |
Dec 20, 2023 | 37.69 | 38.95 | 37.18 | 37.29 | 182,575 | -0.29(-0.77%) |
Dec 19, 2023 | 37.28 | 38.12 | 37.15 | 37.58 | 148,637 | +0.54(+1.46%) |
Dec 18, 2023 | 38.33 | 38.33 | 36.68 | 37.04 | 157,024 | -1.51(-3.91%) |
Dec 15, 2023 | 36.88 | 38.62 | 36.64 | 38.55 | 972,625 | +1.98(+5.41%) |
Dec 14, 2023 | 35.61 | 36.83 | 35.61 | 36.57 | 164,127 | +1.33(+3.77%) |
Dec 13, 2023 | 34.66 | 35.40 | 34.07 | 35.24 | 206,842 | +0.74(+2.14%) |
Dec 12, 2023 | 34.61 | 34.76 | 34.27 | 34.50 | 105,431 | +0.06(+0.17%) |
Dec 11, 2023 | 34.10 | 34.75 | 33.92 | 34.44 | 103,648 | +0.10(+0.29%) |
Dec 08, 2023 | 34.30 | 34.91 | 34.18 | 34.34 | 76,125 | +0.04(+0.12%) |
Dec 07, 2023 | 32.48 | 34.31 | 31.84 | 34.30 | 138,150 | +0.56(+1.66%) |
Dec 06, 2023 | 33.74 | 34.26 | 33.37 | 33.74 | 216,933 | +0.25(+0.75%) |
Dec 05, 2023 | 33.61 | 34.21 | 33.36 | 33.49 | 117,477 | -0.24(-0.72%) |
Dec 04, 2023 | 32.51 | 33.85 | 32.49 | 33.73 | 125,330 | +1.23(+3.77%) |
Dec 01, 2023 | 31.37 | 32.66 | 31.37 | 32.51 | 103,062 | +0.88(+2.79%) |
Nov 30, 2023 | 31.24 | 31.91 | 31.01 | 31.62 | 104,189 | +0.40(+1.28%) |
Nov 29, 2023 | 31.32 | 31.67 | 31.18 | 31.22 | 89,935 | +0.20(+0.66%) |
Nov 28, 2023 | 31.58 | 31.74 | 30.84 | 31.02 | 79,311 | -0.47(-1.51%) |
Nov 27, 2023 | 31.44 | 31.67 | 31.34 | 31.49 | 133,115 | -0.19(-0.59%) |
Nov 24, 2023 | 31.48 | 31.71 | 31.36 | 31.68 | 29,582 | +0.22(+0.71%) |
Nov 22, 2023 | 31.34 | 31.58 | 31.04 | 31.45 | 62,555 | +0.35(+1.14%) |
Nov 21, 2023 | 31.10 | 31.20 | 30.90 | 31.10 | 54,636 | -0.09(-0.30%) |
Nov 20, 2023 | 31.64 | 31.65 | 31.15 | 31.19 | 57,017 | -0.37(-1.18%) |
Nov 17, 2023 | 31.41 | 31.75 | 31.15 | 31.57 | 86,616 | +0.43(+1.37%) |
Nov 16, 2023 | 31.88 | 31.88 | 30.67 | 31.14 | 89,810 | -0.66(-2.08%) |
Nov 15, 2023 | 30.54 | 31.84 | 29.98 | 31.80 | 173,610 | +2.01(+6.74%) |
Nov 14, 2023 | 28.96 | 29.83 | 28.87 | 29.79 | 186,130 | +1.78(+6.37%) |
Nov 13, 2023 | 27.43 | 28.12 | 27.43 | 28.01 | 103,772 | +0.38(+1.38%) |
Nov 10, 2023 | 27.50 | 27.89 | 27.23 | 27.62 | 68,294 | +0.29(+1.05%) |
Nov 09, 2023 | 27.68 | 27.82 | 27.15 | 27.34 | 114,608 | -0.15(-0.54%) |
Nov 08, 2023 | 27.90 | 27.90 | 27.30 | 27.49 | 51,198 | -0.26(-0.94%) |
Nov 07, 2023 | 27.99 | 28.16 | 27.46 | 27.75 | 69,362 | -0.26(-0.93%) |
Nov 06, 2023 | 27.48 | 28.13 | 27.48 | 28.01 | 101,758 | +0.33(+1.21%) |
Nov 03, 2023 | 26.82 | 27.95 | 26.41 | 27.67 | 174,725 | +1.34(+5.08%) |
Nov 02, 2023 | 26.49 | 26.68 | 26.09 | 26.33 | 165,902 | +0.22(+0.85%) |
Nov 01, 2023 | 25.99 | 26.31 | 25.78 | 26.11 | 174,267 | +0.17(+0.64%) |
Oct 31, 2023 | 25.38 | 25.98 | 25.38 | 25.94 | 127,984 | +0.56(+2.20%) |
Oct 30, 2023 | 25.41 | 25.61 | 25.17 | 25.38 | 113,038 | +0.31(+1.22%) |
Oct 27, 2023 | 25.50 | 25.50 | 24.97 | 25.08 | 101,964 | -0.51(-2.00%) |
Oct 26, 2023 | 25.82 | 26.00 | 25.44 | 25.59 | 88,467 | -0.07(-0.25%) |
Oct 25, 2023 | 25.89 | 26.16 | 25.56 | 25.65 | 71,477 | -0.51(-1.95%) |
Oct 24, 2023 | 26.33 | 26.63 | 26.11 | 26.17 | 109,427 | +0.20(+0.75%) |
Oct 23, 2023 | 27.08 | 27.36 | 25.91 | 25.97 | 181,995 | -1.39(-5.10%) |
Oct 20, 2023 | 27.64 | 28.27 | 27.16 | 27.36 | 145,632 | -0.11(-0.41%) |
Oct 19, 2023 | 27.77 | 28.51 | 27.42 | 27.48 | 139,503 | -1.90(-6.46%) |
Oct 18, 2023 | 30.72 | 30.72 | 29.36 | 29.37 | 61,947 | -1.62(-5.22%) |
Oct 17, 2023 | 30.26 | 31.38 | 30.20 | 30.99 | 110,201 | +0.53(+1.74%) |
Oct 16, 2023 | 30.33 | 30.69 | 30.32 | 30.46 | 45,227 | +0.50(+1.68%) |
Oct 13, 2023 | 30.55 | 30.55 | 29.69 | 29.96 | 54,468 | -0.51(-1.68%) |
Oct 12, 2023 | 32.05 | 32.05 | 30.23 | 30.47 | 82,596 | -1.39(-4.38%) |
Oct 11, 2023 | 31.47 | 31.95 | 31.17 | 31.86 | 61,926 | +0.44(+1.39%) |
Oct 10, 2023 | 31.05 | 31.71 | 31.05 | 31.43 | 50,840 | +0.57(+1.84%) |
Oct 09, 2023 | 30.48 | 31.16 | 30.48 | 30.86 | 43,944 | +0.36(+1.19%) |
Oct 06, 2023 | 30.22 | 30.87 | 30.11 | 30.50 | 59,357 | +0.10(+0.34%) |
Oct 05, 2023 | 30.26 | 30.43 | 29.93 | 30.39 | 81,446 | +0.24(+0.80%) |
Oct 04, 2023 | 29.86 | 30.32 | 29.58 | 30.15 | 66,249 | +0.31(+1.03%) |
Oct 03, 2023 | 30.30 | 30.30 | 29.45 | 29.85 | 58,118 | -0.39(-1.29%) |