Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.25 | 33.02 | 31.90 | 32.10 | 10,198 | -1.04(-3.14%) |
Dec 28, 2023 | 33.82 | 34.12 | 32.58 | 33.14 | 22,242 | -0.79(-2.34%) |
Dec 27, 2023 | 34.64 | 34.93 | 31.18 | 33.94 | 17,550 | -0.53(-1.53%) |
Dec 26, 2023 | 33.35 | 34.88 | 33.35 | 34.46 | 15,615 | +0.15(+0.43%) |
Dec 22, 2023 | 33.98 | 34.41 | 33.72 | 34.31 | 13,179 | +0.49(+1.44%) |
Dec 21, 2023 | 34.15 | 34.43 | 33.02 | 33.83 | 11,705 | +0.41(+1.22%) |
Dec 20, 2023 | 34.96 | 34.96 | 32.79 | 33.42 | 21,883 | -1.11(-3.22%) |
Dec 19, 2023 | 34.21 | 35.29 | 33.60 | 34.53 | 25,586 | +0.29(+0.84%) |
Dec 18, 2023 | 36.14 | 36.14 | 33.78 | 34.24 | 55,663 | -2.15(-5.91%) |
Dec 15, 2023 | 33.35 | 36.69 | 32.18 | 36.40 | 92,051 | +3.70(+11.31%) |
Dec 14, 2023 | 33.56 | 34.36 | 32.23 | 32.70 | 33,212 | -1.03(-3.06%) |
Dec 13, 2023 | 30.31 | 33.73 | 29.75 | 33.73 | 25,199 | +3.64(+12.10%) |
Dec 12, 2023 | 29.75 | 30.25 | 29.33 | 30.09 | 10,076 | +0.34(+1.13%) |
Dec 11, 2023 | 29.66 | 29.75 | 29.66 | 29.75 | 7,290 | +0.25(+0.84%) |
Dec 08, 2023 | 29.75 | 29.77 | 28.51 | 29.50 | 8,678 | -0.30(-1.00%) |
Dec 07, 2023 | 29.60 | 30.12 | 29.55 | 29.80 | 23,711 | +0.05(+0.17%) |
Dec 06, 2023 | 29.43 | 29.90 | 29.21 | 29.75 | 18,823 | +0.60(+2.04%) |
Dec 05, 2023 | 29.12 | 29.44 | 27.13 | 29.16 | 8,132 | -0.16(-0.54%) |
Dec 04, 2023 | 28.80 | 29.43 | 28.80 | 29.32 | 8,171 | +0.22(+0.75%) |
Dec 01, 2023 | 28.48 | 29.10 | 28.48 | 29.10 | 7,126 | +0.98(+3.49%) |
Nov 30, 2023 | 28.85 | 28.85 | 27.52 | 28.12 | 10,507 | -0.52(-1.80%) |
Nov 29, 2023 | 28.51 | 28.74 | 28.51 | 28.63 | 7,523 | +0.58(+2.07%) |
Nov 28, 2023 | 28.51 | 28.55 | 28.05 | 28.05 | 7,938 | -0.54(-1.89%) |
Nov 27, 2023 | 28.49 | 28.59 | 28.49 | 28.59 | 5,673 | +0.16(+0.55%) |
Nov 24, 2023 | 28.16 | 28.60 | 28.16 | 28.43 | 2,646 | +0.38(+1.37%) |
Nov 22, 2023 | 27.96 | 28.11 | 27.63 | 28.05 | 7,999 | +0.09(+0.32%) |
Nov 21, 2023 | 28.50 | 28.52 | 27.96 | 27.96 | 11,194 | -0.51(-1.80%) |
Nov 20, 2023 | 27.20 | 28.49 | 27.12 | 28.47 | 12,298 | +0.96(+3.50%) |
Nov 17, 2023 | 27.53 | 27.53 | 27.39 | 27.51 | 12,257 | -0.17(-0.60%) |
Nov 16, 2023 | 28.00 | 28.04 | 27.45 | 27.68 | 5,704 | +0.01(+0.04%) |
Nov 15, 2023 | 27.91 | 28.41 | 27.67 | 27.67 | 9,210 | -0.58(-2.05%) |
Nov 14, 2023 | 26.93 | 28.25 | 26.93 | 28.25 | 26,851 | +1.50(+5.62%) |
Nov 13, 2023 | 26.68 | 26.98 | 26.62 | 26.74 | 6,869 | -0.18(-0.66%) |
Nov 10, 2023 | 25.23 | 26.93 | 25.23 | 26.92 | 10,351 | +0.79(+3.01%) |
Nov 09, 2023 | 26.64 | 26.65 | 26.13 | 26.13 | 4,079 | -0.51(-1.92%) |
Nov 08, 2023 | 26.94 | 26.94 | 25.92 | 26.65 | 15,339 | -0.49(-1.81%) |
Nov 07, 2023 | 24.84 | 27.81 | 24.84 | 27.14 | 8,923 | +0.29(+1.06%) |
Nov 06, 2023 | 25.98 | 26.92 | 25.97 | 26.85 | 9,158 | -0.05(-0.18%) |
Nov 03, 2023 | 26.49 | 26.94 | 25.92 | 26.90 | 25,715 | +0.93(+3.60%) |
Nov 02, 2023 | 25.07 | 25.99 | 25.07 | 25.97 | 12,487 | +1.09(+4.39%) |
Nov 01, 2023 | 25.15 | 25.38 | 24.88 | 24.88 | 10,928 | -0.20(-0.78%) |
Oct 31, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 4,135 | +0.03(+0.12%) |
Oct 30, 2023 | 25.32 | 25.36 | 24.90 | 25.04 | 9,684 | -0.05(-0.20%) |
Oct 27, 2023 | 25.06 | 25.43 | 24.98 | 25.09 | 9,368 | -0.23(-0.89%) |
Oct 26, 2023 | 24.60 | 25.49 | 24.15 | 25.32 | 12,285 | +0.49(+1.98%) |
Oct 25, 2023 | 24.34 | 24.92 | 24.24 | 24.83 | 7,372 | +0.06(+0.24%) |
Oct 24, 2023 | 24.97 | 25.24 | 24.58 | 24.77 | 13,017 | -0.23(-0.91%) |
Oct 23, 2023 | 25.68 | 25.68 | 24.83 | 24.99 | 30,992 | -1.26(-4.79%) |
Oct 20, 2023 | 25.83 | 26.52 | 25.23 | 26.25 | 12,608 | +0.54(+2.10%) |
Oct 19, 2023 | 26.85 | 26.85 | 25.71 | 25.71 | 9,180 | -1.01(-3.79%) |
Oct 18, 2023 | 27.02 | 27.02 | 26.63 | 26.72 | 6,093 | -0.51(-1.88%) |
Oct 17, 2023 | 26.71 | 27.53 | 26.39 | 27.24 | 12,578 | +0.25(+0.91%) |
Oct 16, 2023 | 26.94 | 27.04 | 26.94 | 26.99 | 9,872 | +0.12(+0.44%) |
Oct 13, 2023 | 27.45 | 27.45 | 26.59 | 26.87 | 9,486 | -0.33(-1.23%) |
Oct 12, 2023 | 27.37 | 27.37 | 27.16 | 27.21 | 5,402 | -0.03(-0.11%) |
Oct 11, 2023 | 27.32 | 27.42 | 27.24 | 27.24 | 5,010 | -0.03(-0.11%) |
Oct 10, 2023 | 26.73 | 27.26 | 26.73 | 27.26 | 17,576 | +0.59(+2.21%) |
Oct 09, 2023 | 25.91 | 26.77 | 25.91 | 26.67 | 13,775 | +0.21(+0.78%) |
Oct 06, 2023 | 26.32 | 26.48 | 26.28 | 26.47 | 6,804 | +0.20(+0.75%) |
Oct 05, 2023 | 25.55 | 26.36 | 25.55 | 26.27 | 16,328 | +0.72(+2.81%) |
Oct 04, 2023 | 25.54 | 26.61 | 25.54 | 25.55 | 11,674 | +0.11(+0.42%) |
Oct 03, 2023 | 24.90 | 25.96 | 24.65 | 25.45 | 6,793 | +0.81(+3.27%) |