Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.49 | 38.80 | 38.24 | 38.25 | 752,009 | -0.40(-1.03%) |
Dec 28, 2023 | 38.59 | 38.87 | 38.44 | 38.65 | 578,028 | +0.00(+0.00%) |
Dec 27, 2023 | 38.73 | 38.98 | 38.56 | 38.65 | 840,653 | +0.06(+0.16%) |
Dec 26, 2023 | 38.58 | 38.86 | 38.39 | 38.59 | 965,667 | +0.21(+0.55%) |
Dec 22, 2023 | 38.49 | 38.66 | 38.20 | 38.38 | 857,586 | +0.04(+0.10%) |
Dec 21, 2023 | 38.41 | 38.57 | 37.82 | 38.34 | 1,121,176 | +0.48(+1.27%) |
Dec 20, 2023 | 38.37 | 39.04 | 37.83 | 37.86 | 1,405,042 | -0.64(-1.66%) |
Dec 19, 2023 | 38.12 | 38.59 | 37.98 | 38.50 | 771,701 | +0.81(+2.15%) |
Dec 18, 2023 | 38.33 | 38.41 | 37.26 | 37.69 | 1,498,873 | -0.46(-1.21%) |
Dec 15, 2023 | 37.96 | 38.71 | 37.76 | 38.15 | 2,735,813 | +0.29(+0.77%) |
Dec 14, 2023 | 37.00 | 37.97 | 36.94 | 37.86 | 2,709,439 | +1.64(+4.53%) |
Dec 13, 2023 | 35.15 | 36.40 | 34.96 | 36.22 | 1,543,924 | +0.92(+2.61%) |
Dec 12, 2023 | 34.86 | 35.47 | 34.64 | 35.30 | 1,551,597 | +0.57(+1.64%) |
Dec 11, 2023 | 34.68 | 35.01 | 34.51 | 34.73 | 1,474,992 | +0.04(+0.12%) |
Dec 08, 2023 | 34.21 | 35.23 | 34.02 | 34.69 | 1,627,992 | -0.21(-0.60%) |
Dec 07, 2023 | 34.64 | 34.91 | 34.46 | 34.90 | 1,438,448 | +0.23(+0.66%) |
Dec 06, 2023 | 34.88 | 35.29 | 34.63 | 34.67 | 1,720,567 | +0.12(+0.35%) |
Dec 05, 2023 | 34.81 | 34.95 | 34.23 | 34.55 | 3,160,054 | -0.36(-1.03%) |
Dec 04, 2023 | 34.89 | 35.28 | 34.70 | 34.91 | 1,918,689 | -0.36(-1.02%) |
Dec 01, 2023 | 34.34 | 35.39 | 34.19 | 35.27 | 2,215,667 | +0.78(+2.26%) |
Nov 30, 2023 | 33.43 | 34.55 | 33.14 | 34.49 | 2,773,608 | +1.06(+3.17%) |
Nov 29, 2023 | 31.50 | 34.18 | 31.50 | 33.43 | 5,426,863 | +1.89(+5.99%) |
Nov 28, 2023 | 31.58 | 31.67 | 31.18 | 31.54 | 2,234,816 | -0.24(-0.76%) |
Nov 27, 2023 | 31.33 | 31.91 | 31.22 | 31.78 | 2,611,654 | +0.32(+1.02%) |
Nov 24, 2023 | 31.24 | 31.61 | 31.16 | 31.46 | 532,009 | +0.12(+0.38%) |
Nov 22, 2023 | 31.42 | 31.63 | 31.18 | 31.34 | 994,616 | +0.20(+0.64%) |
Nov 21, 2023 | 30.88 | 31.50 | 30.76 | 31.14 | 1,171,657 | -0.09(-0.29%) |
Nov 20, 2023 | 31.05 | 31.50 | 30.84 | 31.23 | 1,002,122 | +0.11(+0.35%) |
Nov 17, 2023 | 30.84 | 31.25 | 30.67 | 31.12 | 1,115,901 | +0.58(+1.90%) |
Nov 16, 2023 | 30.84 | 31.07 | 30.36 | 30.54 | 1,277,228 | -0.33(-1.07%) |
Nov 15, 2023 | 31.00 | 32.06 | 30.85 | 30.87 | 1,806,459 | -0.07(-0.23%) |
Nov 14, 2023 | 29.76 | 31.12 | 29.76 | 30.94 | 1,914,327 | +2.33(+8.14%) |
Nov 13, 2023 | 28.30 | 28.65 | 28.21 | 28.61 | 817,327 | -0.02(-0.07%) |
Nov 10, 2023 | 28.25 | 28.63 | 27.97 | 28.63 | 681,322 | +0.67(+2.40%) |
Nov 09, 2023 | 28.57 | 28.59 | 27.81 | 27.96 | 1,108,049 | -0.49(-1.72%) |
Nov 08, 2023 | 28.25 | 28.70 | 28.17 | 28.45 | 730,276 | +0.16(+0.57%) |
Nov 07, 2023 | 27.82 | 28.53 | 27.75 | 28.29 | 792,762 | +0.44(+1.58%) |
Nov 06, 2023 | 28.35 | 28.48 | 27.60 | 27.85 | 1,303,920 | -0.64(-2.25%) |
Nov 03, 2023 | 28.11 | 28.91 | 28.11 | 28.49 | 1,742,979 | +0.94(+3.41%) |
Nov 02, 2023 | 27.23 | 27.61 | 27.12 | 27.55 | 1,702,181 | +0.85(+3.18%) |
Nov 01, 2023 | 26.14 | 26.70 | 25.73 | 26.70 | 1,498,091 | +0.50(+1.91%) |
Oct 31, 2023 | 26.27 | 26.58 | 25.95 | 26.20 | 2,483,207 | +0.50(+1.95%) |
Oct 30, 2023 | 25.42 | 25.86 | 25.16 | 25.70 | 1,178,464 | +0.49(+1.94%) |
Oct 27, 2023 | 25.57 | 25.76 | 25.03 | 25.21 | 964,691 | -0.21(-0.83%) |
Oct 26, 2023 | 25.41 | 25.83 | 25.13 | 25.42 | 1,502,549 | +0.24(+0.95%) |
Oct 25, 2023 | 25.65 | 25.66 | 25.04 | 25.18 | 1,505,193 | -0.82(-3.15%) |
Oct 24, 2023 | 26.47 | 26.62 | 25.81 | 26.00 | 949,678 | -0.17(-0.65%) |
Oct 23, 2023 | 25.62 | 26.62 | 25.55 | 26.17 | 1,288,295 | +0.46(+1.79%) |
Oct 20, 2023 | 25.99 | 26.12 | 25.36 | 25.71 | 1,788,316 | -0.26(-1.00%) |
Oct 19, 2023 | 26.50 | 26.71 | 25.82 | 25.97 | 1,459,060 | -0.63(-2.37%) |
Oct 18, 2023 | 26.99 | 27.17 | 26.32 | 26.60 | 1,889,840 | -0.95(-3.45%) |
Oct 17, 2023 | 27.65 | 28.21 | 27.38 | 27.55 | 1,494,931 | -0.52(-1.85%) |
Oct 16, 2023 | 27.53 | 28.14 | 27.11 | 28.07 | 1,088,836 | +0.94(+3.46%) |
Oct 13, 2023 | 27.32 | 27.73 | 26.76 | 27.13 | 1,214,222 | -0.10(-0.37%) |
Oct 12, 2023 | 28.58 | 28.87 | 26.81 | 27.23 | 1,534,807 | -1.52(-5.29%) |
Oct 11, 2023 | 28.28 | 28.91 | 28.28 | 28.75 | 1,373,999 | +0.45(+1.59%) |
Oct 10, 2023 | 27.97 | 28.80 | 27.92 | 28.30 | 1,620,344 | +0.50(+1.80%) |
Oct 09, 2023 | 27.72 | 27.88 | 26.89 | 27.80 | 2,534,173 | -0.38(-1.35%) |
Oct 06, 2023 | 27.71 | 28.49 | 27.45 | 28.18 | 2,657,682 | +0.06(+0.21%) |
Oct 05, 2023 | 28.59 | 28.77 | 28.09 | 28.12 | 1,654,717 | -0.55(-1.92%) |
Oct 04, 2023 | 28.33 | 28.93 | 28.20 | 28.67 | 1,550,756 | +0.46(+1.63%) |
Oct 03, 2023 | 29.09 | 29.20 | 27.91 | 28.21 | 2,406,273 | -1.18(-4.01%) |