Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.79 | 34.04 | 33.38 | 33.92 | 710,322 | -0.18(-0.51%) |
Dec 28, 2023 | 34.08 | 34.52 | 33.99 | 34.09 | 299,716 | -0.22(-0.65%) |
Dec 27, 2023 | 33.97 | 34.67 | 33.70 | 34.32 | 475,656 | +0.41(+1.21%) |
Dec 26, 2023 | 33.82 | 34.25 | 33.52 | 33.91 | 226,930 | +0.22(+0.67%) |
Dec 22, 2023 | 34.13 | 34.61 | 33.58 | 33.68 | 519,007 | -0.30(-0.89%) |
Dec 21, 2023 | 34.23 | 34.41 | 33.62 | 33.99 | 716,688 | +0.01(+0.03%) |
Dec 20, 2023 | 34.33 | 35.38 | 33.79 | 33.98 | 1,142,373 | -0.23(-0.68%) |
Dec 19, 2023 | 33.79 | 34.24 | 33.79 | 34.21 | 645,169 | +0.63(+1.89%) |
Dec 18, 2023 | 34.02 | 34.05 | 33.55 | 33.58 | 682,225 | -0.46(-1.35%) |
Dec 15, 2023 | 33.93 | 34.21 | 33.57 | 34.03 | 1,547,413 | -0.03(-0.09%) |
Dec 14, 2023 | 32.80 | 34.26 | 32.80 | 34.06 | 1,184,973 | +1.58(+4.86%) |
Dec 13, 2023 | 31.47 | 32.85 | 31.20 | 32.48 | 706,586 | +0.99(+3.16%) |
Dec 12, 2023 | 31.29 | 31.75 | 31.02 | 31.49 | 391,574 | +0.29(+0.94%) |
Dec 11, 2023 | 31.67 | 31.70 | 30.96 | 31.20 | 880,711 | -0.49(-1.54%) |
Dec 08, 2023 | 30.95 | 31.90 | 30.72 | 31.69 | 853,564 | +0.71(+2.30%) |
Dec 07, 2023 | 30.33 | 30.99 | 30.20 | 30.97 | 729,001 | +0.58(+1.89%) |
Dec 06, 2023 | 30.26 | 31.25 | 30.17 | 30.40 | 924,485 | +0.31(+1.04%) |
Dec 05, 2023 | 30.09 | 30.39 | 29.43 | 30.09 | 850,182 | -0.21(-0.71%) |
Dec 04, 2023 | 29.42 | 30.43 | 29.35 | 30.30 | 387,651 | +0.84(+2.84%) |
Dec 01, 2023 | 29.06 | 29.46 | 28.74 | 29.46 | 1,084,140 | +0.24(+0.83%) |
Nov 30, 2023 | 28.82 | 29.38 | 28.54 | 29.22 | 2,421,601 | +0.40(+1.39%) |
Nov 29, 2023 | 28.33 | 29.34 | 28.33 | 28.82 | 820,320 | +0.64(+2.28%) |
Nov 28, 2023 | 27.87 | 28.78 | 27.87 | 28.18 | 1,113,978 | +0.30(+1.08%) |
Nov 27, 2023 | 26.79 | 28.24 | 26.61 | 27.87 | 1,467,507 | +1.00(+3.74%) |
Nov 24, 2023 | 26.45 | 27.08 | 26.45 | 26.87 | 249,276 | +0.24(+0.92%) |
Nov 22, 2023 | 26.10 | 26.64 | 25.83 | 26.63 | 476,375 | +0.65(+2.51%) |
Nov 21, 2023 | 26.06 | 26.09 | 25.60 | 25.97 | 598,832 | -0.15(-0.56%) |
Nov 20, 2023 | 26.16 | 26.38 | 25.58 | 26.12 | 1,536,499 | -0.02(-0.07%) |
Nov 17, 2023 | 26.43 | 26.59 | 25.84 | 26.14 | 1,558,817 | -0.09(-0.33%) |
Nov 16, 2023 | 27.19 | 27.22 | 25.91 | 26.23 | 870,578 | -0.98(-3.62%) |
Nov 15, 2023 | 26.81 | 27.98 | 26.81 | 27.21 | 747,076 | +0.31(+1.16%) |
Nov 14, 2023 | 26.32 | 27.23 | 26.16 | 26.90 | 1,017,855 | +1.17(+4.55%) |
Nov 13, 2023 | 26.17 | 26.17 | 25.16 | 25.73 | 844,302 | -0.63(-2.40%) |
Nov 10, 2023 | 27.29 | 27.29 | 25.64 | 26.36 | 1,253,993 | -0.85(-3.12%) |
Nov 09, 2023 | 27.87 | 28.05 | 27.11 | 27.21 | 986,085 | -0.56(-2.00%) |
Nov 08, 2023 | 27.72 | 28.13 | 27.57 | 27.77 | 556,363 | -0.01(-0.04%) |
Nov 07, 2023 | 27.51 | 27.95 | 27.40 | 27.78 | 1,160,703 | +0.19(+0.67%) |
Nov 06, 2023 | 28.00 | 28.07 | 27.43 | 27.59 | 743,116 | -0.43(-1.53%) |
Nov 03, 2023 | 27.46 | 28.09 | 27.15 | 28.02 | 1,048,040 | +1.04(+3.87%) |
Nov 02, 2023 | 27.24 | 27.37 | 26.78 | 26.98 | 636,536 | +0.26(+0.97%) |
Nov 01, 2023 | 26.57 | 26.73 | 26.00 | 26.72 | 1,303,226 | +0.13(+0.50%) |
Oct 31, 2023 | 27.25 | 27.39 | 26.58 | 26.59 | 1,401,951 | -0.68(-2.49%) |
Oct 30, 2023 | 27.62 | 27.95 | 27.00 | 27.26 | 1,118,631 | -0.20(-0.73%) |
Oct 27, 2023 | 27.25 | 27.83 | 27.00 | 27.47 | 1,001,288 | +0.21(+0.77%) |
Oct 26, 2023 | 26.73 | 27.95 | 26.69 | 27.26 | 1,271,542 | +0.88(+3.34%) |
Oct 25, 2023 | 27.17 | 27.70 | 26.20 | 26.37 | 797,649 | -1.15(-4.17%) |
Oct 24, 2023 | 27.04 | 27.61 | 27.01 | 27.52 | 438,883 | +0.50(+1.84%) |
Oct 23, 2023 | 27.09 | 27.24 | 26.76 | 27.03 | 494,761 | -0.23(-0.84%) |
Oct 20, 2023 | 27.49 | 27.75 | 27.12 | 27.26 | 643,583 | -0.24(-0.87%) |
Oct 19, 2023 | 28.07 | 28.36 | 27.40 | 27.49 | 445,377 | -0.69(-2.45%) |
Oct 18, 2023 | 28.60 | 28.66 | 27.93 | 28.18 | 426,106 | -0.82(-2.84%) |
Oct 17, 2023 | 28.27 | 29.02 | 28.27 | 29.01 | 609,644 | +0.59(+2.09%) |
Oct 16, 2023 | 28.42 | 28.68 | 28.07 | 28.41 | 824,518 | +0.21(+0.75%) |
Oct 13, 2023 | 28.49 | 28.69 | 27.78 | 28.20 | 456,787 | -0.23(-0.81%) |
Oct 12, 2023 | 29.36 | 29.36 | 28.24 | 28.43 | 524,944 | -1.01(-3.41%) |
Oct 11, 2023 | 28.78 | 29.65 | 28.78 | 29.44 | 986,466 | +0.76(+2.64%) |
Oct 10, 2023 | 28.49 | 28.86 | 28.25 | 28.68 | 698,857 | +0.21(+0.74%) |
Oct 09, 2023 | 28.12 | 28.62 | 27.96 | 28.47 | 563,104 | +0.07(+0.24%) |
Oct 06, 2023 | 28.16 | 28.65 | 27.79 | 28.40 | 437,678 | +0.10(+0.34%) |
Oct 05, 2023 | 27.92 | 28.64 | 27.74 | 28.31 | 710,281 | +0.26(+0.92%) |
Oct 04, 2023 | 28.04 | 28.28 | 27.60 | 28.05 | 308,855 | -0.06(-0.20%) |
Oct 03, 2023 | 28.51 | 28.65 | 27.81 | 28.11 | 596,900 | -0.84(-2.91%) |