Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.97 | 43.21 | 41.76 | 41.91 | 243,068 | -1.04(-2.42%) |
Dec 28, 2023 | 42.57 | 43.30 | 42.52 | 42.95 | 210,422 | -0.04(-0.09%) |
Dec 27, 2023 | 42.93 | 43.28 | 42.25 | 42.99 | 320,624 | +0.30(+0.70%) |
Dec 26, 2023 | 42.32 | 43.17 | 42.00 | 42.69 | 238,242 | +0.62(+1.47%) |
Dec 22, 2023 | 43.07 | 43.79 | 41.52 | 42.07 | 265,483 | -0.48(-1.13%) |
Dec 21, 2023 | 40.84 | 42.89 | 40.84 | 42.55 | 436,386 | +2.55(+6.37%) |
Dec 20, 2023 | 41.98 | 42.28 | 39.73 | 40.00 | 695,522 | -2.02(-4.81%) |
Dec 19, 2023 | 42.83 | 43.90 | 41.33 | 42.02 | 761,314 | -0.25(-0.59%) |
Dec 18, 2023 | 43.25 | 43.34 | 41.53 | 42.27 | 409,808 | -1.14(-2.63%) |
Dec 15, 2023 | 42.31 | 43.82 | 41.91 | 43.41 | 1,472,809 | +1.41(+3.36%) |
Dec 14, 2023 | 41.60 | 43.00 | 40.98 | 42.00 | 1,019,991 | +1.45(+3.58%) |
Dec 13, 2023 | 39.79 | 40.56 | 39.22 | 40.55 | 753,968 | +1.19(+3.02%) |
Dec 12, 2023 | 38.96 | 39.41 | 38.01 | 39.36 | 406,674 | +0.79(+2.05%) |
Dec 11, 2023 | 39.00 | 39.27 | 36.98 | 38.57 | 532,277 | -0.75(-1.91%) |
Dec 08, 2023 | 39.75 | 40.05 | 38.82 | 39.32 | 417,698 | -0.65(-1.63%) |
Dec 07, 2023 | 38.48 | 40.00 | 37.74 | 39.97 | 707,535 | +1.35(+3.50%) |
Dec 06, 2023 | 39.36 | 40.16 | 38.18 | 38.62 | 630,151 | -0.37(-0.95%) |
Dec 05, 2023 | 37.67 | 39.03 | 36.52 | 38.99 | 481,211 | +0.96(+2.52%) |
Dec 04, 2023 | 37.06 | 38.35 | 37.06 | 38.03 | 272,396 | +0.67(+1.79%) |
Dec 01, 2023 | 36.77 | 37.79 | 36.15 | 37.36 | 354,215 | +0.29(+0.78%) |
Nov 30, 2023 | 36.20 | 38.68 | 36.20 | 37.07 | 820,593 | +0.07(+0.19%) |
Nov 29, 2023 | 34.34 | 37.03 | 34.01 | 37.00 | 623,932 | +3.23(+9.56%) |
Nov 28, 2023 | 34.52 | 34.53 | 33.45 | 33.77 | 300,024 | -0.90(-2.60%) |
Nov 27, 2023 | 35.11 | 35.58 | 34.30 | 34.67 | 322,004 | -0.68(-1.92%) |
Nov 24, 2023 | 34.75 | 35.69 | 34.46 | 35.35 | 142,664 | +0.65(+1.87%) |
Nov 22, 2023 | 34.06 | 34.75 | 33.84 | 34.70 | 252,811 | +0.98(+2.91%) |
Nov 21, 2023 | 33.05 | 34.26 | 31.57 | 33.72 | 294,088 | +0.69(+2.09%) |
Nov 20, 2023 | 33.27 | 33.64 | 32.76 | 33.03 | 307,731 | -0.03(-0.09%) |
Nov 17, 2023 | 33.92 | 33.92 | 32.56 | 33.06 | 379,389 | -0.42(-1.25%) |
Nov 16, 2023 | 32.92 | 33.52 | 32.10 | 33.48 | 280,480 | +0.56(+1.70%) |
Nov 15, 2023 | 33.56 | 34.40 | 32.88 | 32.92 | 402,136 | -0.47(-1.41%) |
Nov 14, 2023 | 33.00 | 33.80 | 32.72 | 33.39 | 546,019 | +1.29(+4.02%) |
Nov 13, 2023 | 31.40 | 32.70 | 30.84 | 32.10 | 331,609 | +1.10(+3.55%) |
Nov 10, 2023 | 31.37 | 31.46 | 29.71 | 31.00 | 389,637 | -0.48(-1.52%) |
Nov 09, 2023 | 32.96 | 33.14 | 30.94 | 31.48 | 461,897 | -1.38(-4.20%) |
Nov 08, 2023 | 33.27 | 33.27 | 31.18 | 32.86 | 399,430 | -0.23(-0.70%) |
Nov 07, 2023 | 33.06 | 33.87 | 32.53 | 33.09 | 413,073 | +0.27(+0.82%) |
Nov 06, 2023 | 33.91 | 34.41 | 32.65 | 32.82 | 461,022 | -1.09(-3.21%) |
Nov 03, 2023 | 33.50 | 34.99 | 32.97 | 33.91 | 646,531 | +1.30(+3.99%) |
Nov 02, 2023 | 29.75 | 32.65 | 27.65 | 32.61 | 1,383,918 | +5.06(+18.37%) |
Nov 01, 2023 | 26.44 | 28.02 | 26.44 | 27.55 | 758,044 | +0.76(+2.84%) |
Oct 31, 2023 | 25.09 | 26.99 | 24.91 | 26.79 | 694,246 | +1.90(+7.63%) |
Oct 30, 2023 | 26.31 | 26.48 | 24.83 | 24.89 | 562,896 | -1.20(-4.60%) |
Oct 27, 2023 | 26.19 | 26.35 | 25.50 | 26.09 | 344,892 | -0.05(-0.19%) |
Oct 26, 2023 | 26.36 | 26.65 | 25.69 | 26.14 | 317,738 | -0.08(-0.31%) |
Oct 25, 2023 | 27.41 | 27.42 | 26.13 | 26.22 | 471,978 | -1.32(-4.79%) |
Oct 24, 2023 | 27.34 | 28.10 | 27.15 | 27.54 | 385,993 | +0.47(+1.74%) |
Oct 23, 2023 | 27.21 | 28.24 | 26.76 | 27.07 | 533,126 | -0.59(-2.13%) |
Oct 20, 2023 | 28.06 | 28.83 | 27.63 | 27.66 | 770,291 | -0.40(-1.43%) |
Oct 19, 2023 | 28.27 | 28.66 | 27.57 | 28.06 | 465,466 | -0.11(-0.39%) |
Oct 18, 2023 | 28.39 | 29.15 | 27.89 | 28.17 | 454,099 | -0.55(-1.92%) |
Oct 17, 2023 | 29.11 | 29.82 | 28.67 | 28.72 | 592,669 | -0.80(-2.71%) |
Oct 16, 2023 | 27.86 | 30.60 | 27.23 | 29.52 | 843,931 | +2.58(+9.58%) |
Oct 13, 2023 | 28.05 | 28.39 | 26.44 | 26.94 | 789,204 | -1.27(-4.50%) |
Oct 12, 2023 | 29.51 | 29.60 | 28.01 | 28.21 | 413,421 | -1.39(-4.70%) |
Oct 11, 2023 | 32.36 | 32.63 | 29.60 | 29.60 | 430,497 | -2.89(-8.90%) |
Oct 10, 2023 | 30.81 | 33.00 | 30.75 | 32.49 | 303,020 | +1.78(+5.80%) |
Oct 09, 2023 | 31.01 | 31.14 | 30.13 | 30.71 | 257,149 | -0.58(-1.85%) |
Oct 06, 2023 | 29.59 | 31.46 | 29.51 | 31.29 | 347,488 | +1.39(+4.65%) |
Oct 05, 2023 | 31.08 | 31.87 | 29.79 | 29.90 | 366,419 | -1.13(-3.64%) |
Oct 04, 2023 | 31.37 | 32.23 | 29.75 | 31.03 | 487,229 | -0.40(-1.27%) |
Oct 03, 2023 | 31.47 | 32.34 | 31.00 | 31.43 | 448,662 | -0.21(-0.66%) |