Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.41 | 34.63 | 34.08 | 34.16 | 4,103,021 | -0.31(-0.89%) |
Dec 28, 2023 | 34.33 | 34.52 | 34.26 | 34.46 | 3,967,574 | +0.08(+0.23%) |
Dec 27, 2023 | 34.17 | 34.48 | 33.94 | 34.38 | 3,204,764 | +0.11(+0.31%) |
Dec 26, 2023 | 33.89 | 34.36 | 33.66 | 34.27 | 2,736,650 | +0.48(+1.42%) |
Dec 22, 2023 | 33.94 | 34.33 | 33.66 | 33.79 | 3,519,700 | +0.07(+0.20%) |
Dec 21, 2023 | 33.61 | 34.02 | 33.43 | 33.73 | 4,886,007 | +0.38(+1.15%) |
Dec 20, 2023 | 34.64 | 34.64 | 33.32 | 33.34 | 7,194,096 | -1.09(-3.16%) |
Dec 19, 2023 | 34.55 | 34.90 | 34.27 | 34.43 | 7,731,769 | +0.07(+0.20%) |
Dec 18, 2023 | 34.57 | 34.67 | 34.03 | 34.36 | 8,005,611 | +0.02(+0.06%) |
Dec 15, 2023 | 34.38 | 34.66 | 33.77 | 34.34 | 17,446,120 | -0.11(-0.31%) |
Dec 14, 2023 | 32.59 | 34.46 | 32.54 | 34.45 | 13,354,826 | +2.74(+8.62%) |
Dec 13, 2023 | 29.95 | 31.78 | 29.87 | 31.72 | 6,615,839 | +1.78(+5.96%) |
Dec 12, 2023 | 30.27 | 30.40 | 29.90 | 29.93 | 5,749,726 | -0.35(-1.17%) |
Dec 11, 2023 | 30.49 | 30.66 | 30.23 | 30.28 | 5,615,913 | -0.35(-1.15%) |
Dec 08, 2023 | 30.38 | 30.89 | 30.12 | 30.64 | 5,505,271 | +0.43(+1.43%) |
Dec 07, 2023 | 29.80 | 30.27 | 29.61 | 30.21 | 5,048,003 | +0.54(+1.82%) |
Dec 06, 2023 | 29.89 | 30.54 | 29.60 | 29.67 | 5,116,017 | +0.15(+0.50%) |
Dec 05, 2023 | 29.93 | 29.99 | 29.43 | 29.52 | 5,396,105 | -0.54(-1.79%) |
Dec 04, 2023 | 29.71 | 30.22 | 29.51 | 30.06 | 6,122,770 | +0.08(+0.26%) |
Dec 01, 2023 | 28.38 | 30.05 | 28.21 | 29.98 | 9,166,547 | +1.60(+5.63%) |
Nov 30, 2023 | 27.96 | 28.59 | 27.74 | 28.38 | 8,107,846 | +0.53(+1.90%) |
Nov 29, 2023 | 27.14 | 28.00 | 27.11 | 27.85 | 5,437,846 | +0.96(+3.57%) |
Nov 28, 2023 | 26.62 | 26.93 | 26.36 | 26.89 | 4,008,322 | +0.24(+0.88%) |
Nov 27, 2023 | 26.56 | 26.66 | 26.39 | 26.66 | 2,790,347 | -0.06(-0.22%) |
Nov 24, 2023 | 26.74 | 26.88 | 26.52 | 26.72 | 1,020,833 | +0.06(+0.22%) |
Nov 22, 2023 | 26.95 | 27.01 | 26.51 | 26.66 | 2,301,672 | -0.17(-0.62%) |
Nov 21, 2023 | 26.84 | 27.10 | 26.73 | 26.82 | 3,493,829 | -0.30(-1.12%) |
Nov 20, 2023 | 26.96 | 27.20 | 26.71 | 27.13 | 3,879,345 | +0.11(+0.40%) |
Nov 17, 2023 | 26.91 | 27.10 | 26.58 | 27.02 | 4,761,052 | +0.42(+1.59%) |
Nov 16, 2023 | 26.77 | 26.90 | 26.37 | 26.60 | 3,479,344 | -0.18(-0.66%) |
Nov 15, 2023 | 26.11 | 26.88 | 26.11 | 26.77 | 5,425,342 | +0.62(+2.36%) |
Nov 14, 2023 | 25.46 | 26.52 | 25.44 | 26.16 | 5,890,957 | +1.54(+6.25%) |
Nov 13, 2023 | 24.37 | 24.68 | 24.22 | 24.62 | 3,482,030 | +0.05(+0.20%) |
Nov 10, 2023 | 24.40 | 24.62 | 24.16 | 24.57 | 3,996,320 | +0.24(+0.97%) |
Nov 09, 2023 | 25.12 | 25.27 | 24.29 | 24.33 | 5,069,501 | -0.66(-2.63%) |
Nov 08, 2023 | 25.73 | 25.73 | 24.88 | 24.99 | 6,754,884 | -0.66(-2.56%) |
Nov 07, 2023 | 25.48 | 25.76 | 25.31 | 25.65 | 4,607,060 | +0.04(+0.15%) |
Nov 06, 2023 | 25.93 | 26.09 | 25.32 | 25.61 | 5,188,150 | -0.33(-1.29%) |
Nov 03, 2023 | 25.29 | 26.15 | 25.15 | 25.94 | 9,194,032 | +1.38(+5.63%) |
Nov 02, 2023 | 23.59 | 24.59 | 23.55 | 24.56 | 5,118,252 | +1.37(+5.92%) |
Nov 01, 2023 | 23.19 | 23.36 | 22.91 | 23.19 | 4,366,953 | -0.06(-0.25%) |
Oct 31, 2023 | 22.93 | 23.36 | 22.71 | 23.25 | 4,421,972 | +0.32(+1.41%) |
Oct 30, 2023 | 22.70 | 22.98 | 22.48 | 22.92 | 3,647,468 | +0.48(+2.14%) |
Oct 27, 2023 | 23.18 | 23.18 | 22.31 | 22.44 | 4,313,228 | -0.69(-2.97%) |
Oct 26, 2023 | 22.65 | 23.35 | 22.63 | 23.13 | 5,532,661 | +0.55(+2.43%) |
Oct 25, 2023 | 22.35 | 22.66 | 22.05 | 22.58 | 6,085,307 | +0.05(+0.22%) |
Oct 24, 2023 | 22.73 | 23.06 | 22.39 | 22.53 | 6,519,384 | -0.04(-0.17%) |
Oct 23, 2023 | 22.77 | 23.16 | 22.53 | 22.57 | 6,173,540 | -0.26(-1.16%) |
Oct 20, 2023 | 24.41 | 24.49 | 22.77 | 22.83 | 11,894,115 | -1.60(-6.54%) |
Oct 19, 2023 | 24.27 | 25.08 | 24.03 | 24.43 | 10,128,608 | +0.27(+1.14%) |
Oct 18, 2023 | 24.54 | 24.69 | 24.08 | 24.16 | 5,498,222 | -0.66(-2.65%) |
Oct 17, 2023 | 23.99 | 24.98 | 23.99 | 24.81 | 5,128,492 | +0.61(+2.51%) |
Oct 16, 2023 | 24.16 | 24.31 | 23.75 | 24.21 | 4,879,731 | +0.41(+1.73%) |
Oct 13, 2023 | 24.27 | 24.41 | 23.70 | 23.79 | 5,282,463 | -0.23(-0.94%) |
Oct 12, 2023 | 24.56 | 24.58 | 23.83 | 24.02 | 5,627,307 | -0.48(-1.96%) |
Oct 11, 2023 | 24.57 | 24.95 | 24.34 | 24.50 | 3,425,385 | +0.00(+0.00%) |
Oct 10, 2023 | 24.12 | 24.74 | 24.12 | 24.50 | 5,260,668 | +0.64(+2.67%) |
Oct 09, 2023 | 23.52 | 23.96 | 23.39 | 23.86 | 3,668,783 | +0.17(+0.70%) |
Oct 06, 2023 | 23.59 | 23.88 | 23.10 | 23.70 | 6,583,354 | -0.14(-0.58%) |
Oct 05, 2023 | 23.43 | 23.89 | 23.31 | 23.83 | 4,059,128 | +0.28(+1.21%) |
Oct 04, 2023 | 23.54 | 23.61 | 23.12 | 23.55 | 3,557,146 | +0.08(+0.33%) |
Oct 03, 2023 | 23.83 | 23.89 | 23.32 | 23.47 | 4,898,837 | -0.55(-2.29%) |