Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.52 | 34.85 | 33.84 | 34.56 | 2,156,899 | -0.52(-1.47%) |
Dec 28, 2023 | 36.40 | 36.75 | 34.87 | 35.07 | 2,032,993 | -1.85(-5.01%) |
Dec 27, 2023 | 36.46 | 37.51 | 36.38 | 36.92 | 1,770,851 | +0.80(+2.23%) |
Dec 26, 2023 | 36.29 | 36.62 | 35.65 | 36.12 | 1,161,868 | +0.19(+0.53%) |
Dec 22, 2023 | 36.93 | 37.64 | 35.85 | 35.93 | 2,840,255 | +0.55(+1.54%) |
Dec 21, 2023 | 35.27 | 35.89 | 35.01 | 35.38 | 1,704,634 | +1.21(+3.55%) |
Dec 20, 2023 | 36.13 | 36.18 | 34.12 | 34.17 | 2,083,766 | -1.66(-4.64%) |
Dec 19, 2023 | 34.37 | 36.55 | 34.28 | 35.83 | 3,156,404 | +1.86(+5.48%) |
Dec 18, 2023 | 34.14 | 34.31 | 33.39 | 33.97 | 1,661,443 | +0.33(+0.99%) |
Dec 15, 2023 | 33.70 | 34.36 | 33.34 | 33.64 | 2,579,620 | -0.67(-1.95%) |
Dec 14, 2023 | 34.07 | 35.62 | 33.73 | 34.31 | 4,051,215 | +1.36(+4.12%) |
Dec 13, 2023 | 29.29 | 33.00 | 28.88 | 32.95 | 5,672,043 | +3.68(+12.58%) |
Dec 12, 2023 | 30.83 | 30.83 | 28.97 | 29.27 | 2,699,820 | -1.50(-4.86%) |
Dec 11, 2023 | 30.19 | 30.85 | 29.73 | 30.76 | 2,186,526 | -0.29(-0.92%) |
Dec 08, 2023 | 30.98 | 31.90 | 30.30 | 31.05 | 3,242,632 | -1.33(-4.10%) |
Dec 07, 2023 | 33.01 | 33.01 | 31.66 | 32.38 | 2,676,561 | -0.28(-0.84%) |
Dec 06, 2023 | 33.45 | 33.76 | 32.58 | 32.65 | 2,219,605 | -0.07(-0.21%) |
Dec 05, 2023 | 33.09 | 33.66 | 32.05 | 32.72 | 2,923,444 | -1.23(-3.62%) |
Dec 04, 2023 | 34.15 | 34.53 | 33.30 | 33.95 | 4,071,713 | -1.71(-4.80%) |
Dec 01, 2023 | 34.43 | 35.90 | 34.17 | 35.66 | 3,612,507 | +1.02(+2.95%) |
Nov 30, 2023 | 34.00 | 34.64 | 33.61 | 34.64 | 1,877,192 | +0.26(+0.74%) |
Nov 29, 2023 | 34.36 | 34.78 | 33.83 | 34.39 | 2,857,898 | +0.01(+0.03%) |
Nov 28, 2023 | 32.16 | 34.43 | 31.97 | 34.38 | 5,361,714 | +2.95(+9.40%) |
Nov 27, 2023 | 31.39 | 31.76 | 30.74 | 31.42 | 2,994,716 | +0.94(+3.07%) |
Nov 24, 2023 | 30.28 | 30.85 | 30.18 | 30.49 | 1,448,626 | +0.17(+0.55%) |
Nov 22, 2023 | 30.37 | 30.63 | 29.84 | 30.32 | 1,309,032 | +0.03(+0.10%) |
Nov 21, 2023 | 29.72 | 31.03 | 29.72 | 30.29 | 3,599,714 | +1.38(+4.77%) |
Nov 20, 2023 | 28.09 | 28.91 | 27.75 | 28.91 | 1,935,359 | +0.25(+0.86%) |
Nov 17, 2023 | 29.34 | 29.56 | 28.58 | 28.67 | 2,185,447 | -0.36(-1.25%) |
Nov 16, 2023 | 28.47 | 29.98 | 28.22 | 29.03 | 4,031,445 | +0.71(+2.50%) |
Nov 15, 2023 | 28.83 | 28.86 | 27.84 | 28.32 | 2,040,645 | -0.13(-0.45%) |
Nov 14, 2023 | 27.21 | 28.88 | 27.21 | 28.45 | 3,102,338 | +2.32(+8.89%) |
Nov 13, 2023 | 26.31 | 26.70 | 26.00 | 26.13 | 2,119,970 | -0.37(-1.41%) |
Nov 10, 2023 | 26.57 | 26.76 | 25.99 | 26.50 | 2,798,146 | -0.65(-2.39%) |
Nov 09, 2023 | 27.52 | 28.42 | 26.80 | 27.15 | 2,902,995 | -0.12(-0.43%) |
Nov 08, 2023 | 28.69 | 28.86 | 27.02 | 27.27 | 3,685,079 | -1.82(-6.26%) |
Nov 07, 2023 | 29.52 | 29.70 | 28.18 | 29.09 | 3,697,303 | -1.30(-4.27%) |
Nov 06, 2023 | 30.90 | 31.18 | 30.30 | 30.39 | 2,953,747 | -0.62(-2.00%) |
Nov 03, 2023 | 29.13 | 31.71 | 29.03 | 31.01 | 5,420,326 | +2.39(+8.36%) |
Nov 02, 2023 | 28.88 | 28.88 | 27.88 | 28.62 | 2,431,206 | +0.26(+0.90%) |
Nov 01, 2023 | 28.22 | 28.76 | 27.31 | 28.36 | 3,828,810 | +0.22(+0.77%) |
Oct 31, 2023 | 29.45 | 29.84 | 27.67 | 28.15 | 3,514,796 | -1.50(-5.05%) |
Oct 30, 2023 | 30.84 | 30.90 | 29.54 | 29.64 | 2,393,493 | -1.01(-3.31%) |
Oct 27, 2023 | 29.54 | 30.66 | 28.79 | 30.66 | 3,446,298 | +1.40(+4.78%) |
Oct 26, 2023 | 29.53 | 29.93 | 28.33 | 29.26 | 3,759,295 | -0.52(-1.75%) |
Oct 25, 2023 | 30.38 | 31.31 | 29.72 | 29.78 | 2,621,081 | -0.93(-3.01%) |
Oct 24, 2023 | 29.97 | 31.03 | 29.97 | 30.70 | 1,260,419 | -0.13(-0.42%) |
Oct 23, 2023 | 30.81 | 31.35 | 29.61 | 30.83 | 1,914,918 | -0.43(-1.38%) |
Oct 20, 2023 | 31.38 | 32.70 | 31.23 | 31.27 | 3,100,797 | -0.11(-0.35%) |
Oct 19, 2023 | 31.17 | 31.50 | 30.27 | 31.37 | 3,203,363 | +0.03(+0.09%) |
Oct 18, 2023 | 32.34 | 32.54 | 30.84 | 31.34 | 3,492,226 | -0.08(-0.25%) |
Oct 17, 2023 | 30.29 | 31.48 | 29.95 | 31.42 | 2,543,171 | +1.12(+3.70%) |
Oct 16, 2023 | 29.81 | 30.69 | 29.56 | 30.30 | 2,307,126 | +0.16(+0.52%) |
Oct 13, 2023 | 29.67 | 30.50 | 29.23 | 30.14 | 4,609,415 | +2.33(+8.39%) |
Oct 12, 2023 | 28.86 | 29.18 | 27.50 | 27.81 | 2,664,634 | -1.15(-3.98%) |
Oct 11, 2023 | 28.83 | 29.03 | 28.25 | 28.96 | 2,321,176 | +1.04(+3.74%) |
Oct 10, 2023 | 27.71 | 28.09 | 27.33 | 27.92 | 2,295,690 | +0.44(+1.61%) |
Oct 09, 2023 | 27.14 | 27.56 | 26.90 | 27.48 | 3,094,024 | +1.26(+4.80%) |
Oct 06, 2023 | 25.17 | 26.57 | 25.00 | 26.22 | 3,990,721 | +1.13(+4.51%) |
Oct 05, 2023 | 24.32 | 25.10 | 24.29 | 25.09 | 2,540,343 | +0.78(+3.20%) |
Oct 04, 2023 | 24.85 | 24.85 | 23.80 | 24.31 | 2,554,232 | -0.33(-1.36%) |
Oct 03, 2023 | 24.39 | 25.04 | 23.92 | 24.64 | 3,814,377 | +0.12(+0.48%) |