Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.67 | 33.81 | 32.88 | 33.07 | 167,131 | -0.70(-2.07%) |
Dec 28, 2023 | 34.35 | 34.35 | 33.58 | 33.77 | 187,916 | -0.47(-1.37%) |
Dec 27, 2023 | 34.22 | 34.31 | 33.81 | 34.24 | 112,302 | +0.19(+0.56%) |
Dec 26, 2023 | 34.21 | 34.22 | 33.86 | 34.05 | 70,376 | +0.19(+0.56%) |
Dec 22, 2023 | 34.25 | 34.47 | 33.74 | 33.86 | 150,412 | -0.31(-0.91%) |
Dec 21, 2023 | 34.46 | 34.46 | 33.81 | 34.17 | 137,988 | +0.10(+0.29%) |
Dec 20, 2023 | 34.34 | 34.92 | 34.03 | 34.07 | 178,903 | -0.15(-0.44%) |
Dec 19, 2023 | 33.68 | 34.59 | 33.68 | 34.22 | 322,021 | +0.77(+2.30%) |
Dec 18, 2023 | 33.53 | 33.74 | 33.19 | 33.45 | 171,645 | +0.28(+0.84%) |
Dec 15, 2023 | 34.10 | 34.26 | 33.10 | 33.17 | 286,577 | -0.65(-1.92%) |
Dec 14, 2023 | 32.96 | 34.22 | 32.96 | 33.82 | 202,834 | +1.40(+4.32%) |
Dec 13, 2023 | 31.44 | 32.45 | 30.92 | 32.42 | 270,873 | +1.20(+3.84%) |
Dec 12, 2023 | 31.27 | 31.36 | 30.86 | 31.22 | 151,227 | -0.10(-0.32%) |
Dec 11, 2023 | 31.32 | 31.81 | 31.07 | 31.32 | 128,462 | -0.09(-0.29%) |
Dec 08, 2023 | 30.95 | 31.68 | 30.95 | 31.41 | 156,470 | +0.36(+1.16%) |
Dec 07, 2023 | 31.11 | 31.14 | 30.67 | 31.05 | 119,823 | +0.17(+0.55%) |
Dec 06, 2023 | 30.75 | 31.35 | 30.75 | 30.88 | 169,272 | +0.28(+0.92%) |
Dec 05, 2023 | 31.25 | 31.35 | 30.56 | 30.60 | 130,037 | -0.70(-2.24%) |
Dec 04, 2023 | 31.45 | 31.99 | 31.12 | 31.30 | 138,837 | -0.15(-0.48%) |
Dec 01, 2023 | 30.65 | 31.50 | 30.33 | 31.45 | 161,859 | +0.92(+3.01%) |
Nov 30, 2023 | 31.30 | 31.50 | 30.37 | 30.53 | 250,095 | -0.89(-2.83%) |
Nov 29, 2023 | 32.04 | 32.24 | 31.05 | 31.42 | 186,016 | -0.26(-0.82%) |
Nov 28, 2023 | 32.15 | 32.34 | 31.59 | 31.68 | 151,620 | -0.72(-2.22%) |
Nov 27, 2023 | 32.44 | 32.66 | 32.08 | 32.40 | 187,023 | -0.04(-0.12%) |
Nov 24, 2023 | 32.54 | 32.72 | 32.16 | 32.44 | 47,412 | -0.02(-0.06%) |
Nov 22, 2023 | 32.00 | 32.70 | 31.98 | 32.46 | 121,600 | +0.73(+2.30%) |
Nov 21, 2023 | 31.46 | 31.91 | 31.22 | 31.73 | 149,558 | +0.21(+0.67%) |
Nov 20, 2023 | 31.19 | 31.52 | 30.94 | 31.52 | 132,835 | +0.64(+2.07%) |
Nov 17, 2023 | 31.29 | 31.29 | 30.85 | 30.88 | 93,727 | -0.12(-0.39%) |
Nov 16, 2023 | 31.65 | 31.95 | 31.00 | 31.00 | 134,448 | -0.55(-1.74%) |
Nov 15, 2023 | 30.86 | 31.71 | 30.81 | 31.55 | 162,315 | +0.49(+1.58%) |
Nov 14, 2023 | 30.59 | 31.91 | 30.30 | 31.06 | 191,917 | +1.53(+5.18%) |
Nov 13, 2023 | 29.25 | 29.70 | 29.19 | 29.53 | 128,724 | +0.03(+0.10%) |
Nov 10, 2023 | 29.01 | 29.57 | 28.03 | 29.50 | 174,997 | +0.49(+1.69%) |
Nov 09, 2023 | 29.94 | 29.94 | 28.85 | 29.01 | 217,547 | -0.65(-2.19%) |
Nov 08, 2023 | 30.23 | 30.26 | 28.86 | 29.66 | 248,539 | -0.21(-0.70%) |
Nov 07, 2023 | 27.83 | 30.23 | 27.02 | 29.87 | 303,561 | +4.06(+15.73%) |
Nov 06, 2023 | 26.24 | 26.43 | 25.65 | 25.81 | 204,636 | -0.65(-2.46%) |
Nov 03, 2023 | 25.71 | 26.72 | 25.71 | 26.46 | 207,857 | +1.31(+5.21%) |
Nov 02, 2023 | 24.97 | 25.39 | 24.83 | 25.15 | 205,589 | +0.42(+1.70%) |
Nov 01, 2023 | 23.65 | 24.84 | 23.50 | 24.73 | 155,273 | +0.98(+4.13%) |
Oct 31, 2023 | 23.51 | 23.86 | 23.51 | 23.75 | 122,948 | +0.28(+1.19%) |
Oct 30, 2023 | 23.68 | 23.90 | 23.25 | 23.47 | 115,435 | +0.08(+0.34%) |
Oct 27, 2023 | 23.55 | 23.55 | 22.99 | 23.39 | 88,986 | -0.15(-0.64%) |
Oct 26, 2023 | 23.38 | 23.90 | 23.36 | 23.54 | 101,521 | +0.33(+1.42%) |
Oct 25, 2023 | 23.15 | 23.24 | 22.97 | 23.21 | 97,135 | -0.14(-0.60%) |
Oct 24, 2023 | 23.42 | 23.64 | 23.14 | 23.35 | 118,537 | -0.05(-0.21%) |
Oct 23, 2023 | 23.02 | 23.70 | 23.02 | 23.40 | 117,798 | +0.21(+0.91%) |
Oct 20, 2023 | 23.19 | 23.67 | 23.17 | 23.19 | 148,707 | +0.22(+0.96%) |
Oct 19, 2023 | 23.95 | 23.95 | 22.71 | 22.97 | 385,980 | -1.04(-4.33%) |
Oct 18, 2023 | 24.49 | 24.74 | 23.91 | 24.01 | 227,981 | -0.64(-2.60%) |
Oct 17, 2023 | 24.50 | 25.16 | 24.50 | 24.65 | 371,508 | -0.06(-0.24%) |
Oct 16, 2023 | 25.38 | 25.52 | 24.60 | 24.71 | 123,527 | -0.45(-1.79%) |
Oct 13, 2023 | 24.94 | 25.31 | 24.76 | 25.16 | 121,444 | +0.24(+0.96%) |
Oct 12, 2023 | 26.77 | 26.91 | 24.58 | 24.92 | 148,752 | -1.87(-6.98%) |
Oct 11, 2023 | 26.26 | 26.80 | 26.26 | 26.79 | 127,757 | +0.52(+1.98%) |
Oct 10, 2023 | 26.30 | 26.80 | 26.26 | 26.27 | 148,044 | -0.04(-0.15%) |
Oct 09, 2023 | 26.04 | 26.39 | 25.81 | 26.31 | 101,354 | +0.21(+0.80%) |
Oct 06, 2023 | 26.07 | 26.21 | 25.47 | 26.10 | 285,880 | -0.19(-0.72%) |
Oct 05, 2023 | 26.45 | 26.63 | 26.13 | 26.29 | 168,747 | -0.13(-0.49%) |
Oct 04, 2023 | 26.04 | 26.48 | 25.91 | 26.42 | 153,818 | +0.31(+1.19%) |
Oct 03, 2023 | 26.47 | 26.96 | 25.77 | 26.11 | 265,650 | -0.51(-1.92%) |