Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.47 | 34.84 | 34.39 | 34.48 | 985,714 | -0.07(-0.20%) |
Dec 28, 2023 | 34.29 | 34.65 | 34.28 | 34.55 | 605,281 | +0.14(+0.41%) |
Dec 27, 2023 | 34.13 | 34.42 | 33.75 | 34.41 | 954,829 | +0.28(+0.82%) |
Dec 26, 2023 | 33.51 | 34.27 | 33.28 | 34.13 | 883,192 | +0.84(+2.52%) |
Dec 22, 2023 | 33.57 | 33.94 | 33.28 | 33.29 | 839,097 | -0.02(-0.06%) |
Dec 21, 2023 | 33.12 | 33.42 | 32.94 | 33.31 | 1,042,086 | +0.59(+1.80%) |
Dec 20, 2023 | 32.65 | 33.34 | 32.65 | 32.72 | 1,304,457 | -0.16(-0.49%) |
Dec 19, 2023 | 33.08 | 33.28 | 32.65 | 32.88 | 1,223,825 | +0.06(+0.18%) |
Dec 18, 2023 | 32.90 | 32.96 | 32.51 | 32.82 | 1,803,563 | +0.03(+0.09%) |
Dec 15, 2023 | 32.07 | 32.91 | 31.91 | 32.79 | 2,479,930 | +0.48(+1.48%) |
Dec 14, 2023 | 32.21 | 33.24 | 32.13 | 32.31 | 3,964,993 | +0.56(+1.76%) |
Dec 13, 2023 | 30.10 | 31.82 | 30.10 | 31.75 | 3,927,636 | +1.66(+5.51%) |
Dec 12, 2023 | 28.97 | 30.12 | 28.81 | 30.10 | 1,296,595 | +1.32(+4.58%) |
Dec 11, 2023 | 28.48 | 29.06 | 28.48 | 28.78 | 1,524,100 | +0.34(+1.19%) |
Dec 08, 2023 | 28.69 | 28.79 | 28.19 | 28.44 | 604,686 | -0.18(-0.63%) |
Dec 07, 2023 | 29.18 | 29.23 | 28.32 | 28.62 | 691,705 | -0.50(-1.72%) |
Dec 06, 2023 | 28.93 | 29.26 | 28.73 | 29.12 | 1,287,246 | +0.29(+1.00%) |
Dec 05, 2023 | 28.89 | 29.27 | 28.57 | 28.83 | 932,726 | -0.21(-0.72%) |
Dec 04, 2023 | 29.41 | 29.68 | 29.02 | 29.04 | 1,190,028 | -0.52(-1.76%) |
Dec 01, 2023 | 28.66 | 29.96 | 28.62 | 29.56 | 1,868,485 | +0.88(+3.07%) |
Nov 30, 2023 | 27.68 | 28.85 | 27.62 | 28.68 | 3,072,666 | +1.20(+4.36%) |
Nov 29, 2023 | 27.39 | 27.64 | 26.85 | 27.48 | 2,676,486 | +0.05(+0.18%) |
Nov 28, 2023 | 28.34 | 28.64 | 27.39 | 27.43 | 1,753,291 | -1.06(-3.72%) |
Nov 27, 2023 | 29.00 | 29.20 | 28.48 | 28.49 | 1,108,559 | -0.82(-2.80%) |
Nov 24, 2023 | 29.18 | 29.35 | 29.06 | 29.31 | 270,249 | +0.04(+0.14%) |
Nov 22, 2023 | 29.83 | 29.87 | 29.15 | 29.27 | 617,192 | -0.21(-0.71%) |
Nov 21, 2023 | 29.98 | 30.00 | 29.11 | 29.48 | 874,145 | -0.50(-1.67%) |
Nov 20, 2023 | 30.04 | 30.15 | 29.88 | 29.98 | 763,073 | -0.14(-0.46%) |
Nov 17, 2023 | 30.12 | 30.30 | 30.00 | 30.12 | 1,058,541 | +0.11(+0.37%) |
Nov 16, 2023 | 30.51 | 30.71 | 29.99 | 30.01 | 575,411 | -0.48(-1.57%) |
Nov 15, 2023 | 30.57 | 31.00 | 30.42 | 30.49 | 962,544 | -0.11(-0.36%) |
Nov 14, 2023 | 29.03 | 30.74 | 29.03 | 30.60 | 2,128,472 | +1.94(+6.76%) |
Nov 13, 2023 | 28.60 | 28.79 | 28.33 | 28.66 | 788,922 | -0.07(-0.24%) |
Nov 10, 2023 | 28.53 | 28.74 | 28.19 | 28.73 | 734,926 | +0.27(+0.95%) |
Nov 09, 2023 | 28.85 | 28.94 | 28.37 | 28.46 | 688,316 | -0.28(-0.97%) |
Nov 08, 2023 | 29.11 | 29.11 | 28.20 | 28.74 | 1,301,614 | -0.24(-0.83%) |
Nov 07, 2023 | 28.69 | 29.62 | 28.32 | 28.98 | 1,378,599 | +0.19(+0.66%) |
Nov 06, 2023 | 30.28 | 30.89 | 28.66 | 28.79 | 2,585,473 | -1.12(-3.74%) |
Nov 03, 2023 | 28.48 | 30.18 | 28.48 | 29.91 | 2,222,629 | +1.65(+5.83%) |
Nov 02, 2023 | 28.87 | 29.48 | 28.19 | 28.26 | 4,593,845 | -0.63(-2.18%) |
Nov 01, 2023 | 28.76 | 29.02 | 28.42 | 28.89 | 1,359,566 | +0.09(+0.31%) |
Oct 31, 2023 | 28.84 | 28.98 | 28.47 | 28.80 | 1,129,207 | -0.03(-0.10%) |
Oct 30, 2023 | 28.43 | 28.83 | 28.38 | 28.83 | 2,314,346 | +0.65(+2.31%) |
Oct 27, 2023 | 28.36 | 28.62 | 28.07 | 28.18 | 1,697,594 | -0.15(-0.53%) |
Oct 26, 2023 | 29.45 | 29.55 | 28.26 | 28.33 | 1,687,220 | -1.11(-3.77%) |
Oct 25, 2023 | 29.26 | 29.70 | 29.05 | 29.44 | 1,627,638 | +0.11(+0.37%) |
Oct 24, 2023 | 29.76 | 30.03 | 29.23 | 29.33 | 1,089,806 | -0.47(-1.58%) |
Oct 23, 2023 | 29.95 | 30.04 | 29.61 | 29.80 | 971,536 | -0.23(-0.77%) |
Oct 20, 2023 | 30.31 | 30.58 | 29.92 | 30.03 | 1,713,883 | +0.02(+0.07%) |
Oct 19, 2023 | 30.16 | 30.66 | 29.98 | 30.01 | 1,401,395 | -0.38(-1.25%) |
Oct 18, 2023 | 30.76 | 30.76 | 29.97 | 30.39 | 1,271,579 | -0.62(-2.00%) |
Oct 17, 2023 | 30.79 | 31.45 | 30.70 | 31.00 | 765,618 | +0.14(+0.45%) |
Oct 16, 2023 | 30.39 | 30.94 | 30.05 | 30.86 | 924,682 | +0.56(+1.85%) |
Oct 13, 2023 | 31.00 | 31.16 | 30.12 | 30.31 | 1,470,444 | -0.72(-2.31%) |
Oct 12, 2023 | 32.44 | 32.44 | 30.64 | 31.02 | 1,516,350 | -1.31(-4.05%) |
Oct 11, 2023 | 33.03 | 33.03 | 32.31 | 32.33 | 847,279 | -0.73(-2.21%) |
Oct 10, 2023 | 32.57 | 33.29 | 32.45 | 33.06 | 737,201 | +0.53(+1.63%) |
Oct 09, 2023 | 32.32 | 32.56 | 32.09 | 32.53 | 481,712 | +0.02(+0.06%) |
Oct 06, 2023 | 32.37 | 32.90 | 32.22 | 32.51 | 1,540,529 | +0.11(+0.34%) |
Oct 05, 2023 | 31.53 | 32.56 | 31.53 | 32.40 | 1,519,819 | +0.83(+2.63%) |
Oct 04, 2023 | 31.09 | 31.82 | 30.91 | 31.57 | 1,095,999 | +0.58(+1.87%) |
Oct 03, 2023 | 31.09 | 31.15 | 30.71 | 30.99 | 1,247,431 | -0.26(-0.83%) |