Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.21 | 30.05 | 28.07 | 28.44 | 6,533,109 | -1.30(-4.37%) |
Dec 28, 2023 | 29.12 | 30.16 | 28.76 | 29.74 | 7,960,691 | +1.96(+7.06%) |
Dec 27, 2023 | 28.78 | 29.82 | 27.45 | 27.78 | 8,224,441 | +0.51(+1.87%) |
Dec 26, 2023 | 27.02 | 27.39 | 26.15 | 27.27 | 9,286,376 | -1.31(-4.58%) |
Dec 22, 2023 | 26.93 | 28.62 | 26.91 | 28.58 | 6,612,155 | +0.53(+1.89%) |
Dec 21, 2023 | 26.52 | 28.61 | 26.08 | 28.05 | 8,844,678 | +2.64(+10.39%) |
Dec 20, 2023 | 26.65 | 27.37 | 25.35 | 25.41 | 9,071,504 | -2.32(-8.37%) |
Dec 19, 2023 | 25.94 | 27.86 | 25.18 | 27.73 | 10,733,804 | -0.54(-1.91%) |
Dec 18, 2023 | 29.91 | 30.02 | 28.10 | 28.27 | 6,538,122 | +0.27(+0.96%) |
Dec 15, 2023 | 28.00 | 29.19 | 27.16 | 28.00 | 7,926,514 | +0.40(+1.45%) |
Dec 14, 2023 | 25.71 | 27.70 | 25.65 | 27.60 | 7,875,995 | +2.02(+7.90%) |
Dec 13, 2023 | 24.21 | 26.90 | 24.09 | 25.58 | 9,634,075 | +1.32(+5.44%) |
Dec 12, 2023 | 25.17 | 26.07 | 24.15 | 24.26 | 8,459,753 | -2.80(-10.35%) |
Dec 11, 2023 | 24.53 | 27.20 | 23.82 | 27.06 | 16,852,124 | -2.77(-9.29%) |
Dec 08, 2023 | 30.39 | 31.11 | 29.46 | 29.83 | 5,867,277 | -0.36(-1.19%) |
Dec 07, 2023 | 30.16 | 31.45 | 29.22 | 30.19 | 8,716,128 | +0.00(+0.00%) |
Dec 06, 2023 | 33.93 | 34.17 | 29.64 | 30.19 | 12,193,898 | -3.64(-10.76%) |
Dec 05, 2023 | 35.51 | 35.68 | 32.98 | 33.83 | 5,373,383 | +0.06(+0.18%) |
Dec 04, 2023 | 33.00 | 33.95 | 32.28 | 33.77 | 8,245,910 | -1.62(-4.58%) |
Dec 01, 2023 | 35.41 | 37.28 | 35.07 | 35.39 | 5,245,114 | -0.87(-2.40%) |
Nov 30, 2023 | 36.85 | 37.33 | 35.17 | 36.26 | 5,553,278 | +0.26(+0.72%) |
Nov 29, 2023 | 37.79 | 37.96 | 35.96 | 36.00 | 5,622,500 | -0.15(-0.41%) |
Nov 28, 2023 | 38.61 | 39.96 | 36.03 | 36.15 | 10,882,446 | -3.86(-9.65%) |
Nov 27, 2023 | 39.48 | 40.15 | 38.38 | 40.01 | 5,739,580 | -1.82(-4.35%) |
Nov 24, 2023 | 40.59 | 42.46 | 40.21 | 41.83 | 3,578,176 | -0.91(-2.13%) |
Nov 22, 2023 | 41.32 | 43.09 | 40.52 | 42.74 | 5,517,641 | +1.41(+3.41%) |
Nov 21, 2023 | 42.11 | 43.62 | 41.22 | 41.33 | 5,568,831 | -1.58(-3.68%) |
Nov 20, 2023 | 43.12 | 44.42 | 42.80 | 42.91 | 5,606,254 | -2.52(-5.55%) |
Nov 17, 2023 | 44.91 | 47.16 | 43.53 | 45.43 | 9,687,705 | -2.95(-6.10%) |
Nov 16, 2023 | 51.20 | 53.60 | 47.07 | 48.38 | 7,121,261 | -3.18(-6.17%) |
Nov 15, 2023 | 52.95 | 55.03 | 51.41 | 51.56 | 5,181,532 | +0.86(+1.70%) |
Nov 14, 2023 | 52.55 | 54.07 | 50.56 | 50.70 | 4,932,734 | -3.83(-7.02%) |
Nov 13, 2023 | 53.02 | 54.80 | 51.58 | 54.53 | 5,185,258 | +4.15(+8.24%) |
Nov 10, 2023 | 50.95 | 51.02 | 50.00 | 50.38 | 3,816,735 | -1.18(-2.29%) |
Nov 09, 2023 | 51.96 | 52.32 | 50.55 | 51.56 | 4,652,703 | -2.61(-4.82%) |
Nov 08, 2023 | 54.22 | 56.25 | 51.95 | 54.17 | 5,982,455 | -2.81(-4.93%) |
Nov 07, 2023 | 56.50 | 57.66 | 55.60 | 56.98 | 4,566,464 | -2.55(-4.28%) |
Nov 06, 2023 | 61.10 | 61.71 | 58.81 | 59.53 | 4,803,380 | -6.67(-10.08%) |
Nov 03, 2023 | 66.89 | 69.37 | 66.02 | 66.20 | 2,057,445 | -0.62(-0.93%) |
Nov 02, 2023 | 64.04 | 67.03 | 63.49 | 66.82 | 2,643,252 | +1.08(+1.64%) |
Nov 01, 2023 | 63.74 | 68.13 | 63.26 | 65.74 | 3,174,740 | -3.12(-4.53%) |
Oct 31, 2023 | 64.75 | 69.59 | 64.65 | 68.86 | 6,268,299 | +8.88(+14.80%) |
Oct 30, 2023 | 60.11 | 61.33 | 59.63 | 59.98 | 2,801,922 | -4.11(-6.41%) |
Oct 27, 2023 | 67.34 | 67.68 | 63.72 | 64.09 | 3,597,834 | -1.77(-2.69%) |
Oct 26, 2023 | 62.29 | 66.59 | 61.41 | 65.86 | 4,211,232 | +3.60(+5.78%) |
Oct 25, 2023 | 61.17 | 62.40 | 60.01 | 62.26 | 2,388,414 | +1.96(+3.25%) |
Oct 24, 2023 | 57.98 | 60.44 | 57.45 | 60.30 | 2,754,647 | +2.12(+3.64%) |
Oct 23, 2023 | 57.59 | 58.86 | 57.06 | 58.18 | 1,886,069 | +0.26(+0.45%) |
Oct 20, 2023 | 57.97 | 58.78 | 57.52 | 57.92 | 2,267,206 | -2.26(-3.76%) |
Oct 19, 2023 | 63.76 | 64.30 | 59.90 | 60.18 | 3,463,854 | -4.11(-6.39%) |
Oct 18, 2023 | 66.21 | 66.47 | 63.85 | 64.29 | 2,048,496 | +0.37(+0.58%) |
Oct 17, 2023 | 64.34 | 64.95 | 62.69 | 63.92 | 2,402,443 | -1.10(-1.69%) |
Oct 16, 2023 | 65.13 | 66.23 | 63.83 | 65.02 | 2,881,875 | -3.03(-4.45%) |
Oct 13, 2023 | 67.83 | 69.29 | 66.92 | 68.05 | 2,360,076 | -2.34(-3.32%) |
Oct 12, 2023 | 69.72 | 72.78 | 69.24 | 70.39 | 2,318,521 | -1.33(-1.85%) |
Oct 11, 2023 | 68.19 | 72.57 | 65.98 | 71.72 | 4,190,188 | +0.05(+0.07%) |
Oct 10, 2023 | 70.96 | 71.98 | 69.11 | 71.67 | 2,372,466 | +0.88(+1.24%) |
Oct 09, 2023 | 69.46 | 71.86 | 68.76 | 70.79 | 2,996,697 | +1.95(+2.83%) |
Oct 06, 2023 | 64.19 | 70.40 | 63.73 | 68.84 | 5,611,711 | +5.60(+8.86%) |
Oct 05, 2023 | 57.58 | 64.11 | 57.54 | 63.24 | 5,559,139 | +6.88(+12.21%) |
Oct 04, 2023 | 58.23 | 58.55 | 54.82 | 56.36 | 3,396,919 | +1.94(+3.56%) |
Oct 03, 2023 | 52.81 | 55.23 | 52.29 | 54.42 | 4,936,334 | +3.33(+6.52%) |