Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.18 | 29.19 | 28.16 | 28.25 | 3,256,118 | -1.14(-3.88%) |
Dec 28, 2023 | 28.74 | 29.64 | 28.70 | 29.39 | 1,224,230 | +0.30(+1.03%) |
Dec 27, 2023 | 29.98 | 30.06 | 28.94 | 29.09 | 2,687,443 | -1.05(-3.48%) |
Dec 26, 2023 | 29.30 | 30.42 | 29.08 | 30.14 | 2,934,264 | +0.97(+3.33%) |
Dec 22, 2023 | 30.01 | 30.39 | 28.82 | 29.17 | 2,905,029 | -0.37(-1.25%) |
Dec 21, 2023 | 30.39 | 30.46 | 29.16 | 29.54 | 2,181,234 | -0.25(-0.84%) |
Dec 20, 2023 | 30.20 | 31.41 | 29.67 | 29.79 | 3,077,252 | -0.31(-1.03%) |
Dec 19, 2023 | 30.55 | 30.89 | 30.07 | 30.10 | 1,881,307 | -0.19(-0.63%) |
Dec 18, 2023 | 30.98 | 30.98 | 30.15 | 30.29 | 2,564,031 | -0.64(-2.07%) |
Dec 15, 2023 | 31.31 | 31.70 | 30.23 | 30.93 | 6,455,113 | -0.41(-1.31%) |
Dec 14, 2023 | 30.01 | 32.21 | 29.99 | 31.34 | 5,525,652 | +2.43(+8.41%) |
Dec 13, 2023 | 26.19 | 29.06 | 25.78 | 28.91 | 3,399,615 | +2.81(+10.77%) |
Dec 12, 2023 | 27.02 | 27.02 | 25.82 | 26.10 | 4,508,045 | -0.86(-3.19%) |
Dec 11, 2023 | 27.17 | 27.64 | 26.85 | 26.96 | 2,765,122 | -0.72(-2.61%) |
Dec 08, 2023 | 27.35 | 27.69 | 26.93 | 27.68 | 2,454,893 | +0.03(+0.11%) |
Dec 07, 2023 | 26.81 | 27.72 | 26.68 | 27.65 | 1,815,673 | +0.75(+2.80%) |
Dec 06, 2023 | 27.10 | 28.28 | 26.82 | 26.90 | 2,408,502 | +0.46(+1.72%) |
Dec 05, 2023 | 27.19 | 27.19 | 25.79 | 26.45 | 2,800,515 | -1.03(-3.75%) |
Dec 04, 2023 | 26.33 | 27.51 | 26.22 | 27.47 | 4,280,751 | +0.99(+3.74%) |
Dec 01, 2023 | 23.36 | 26.61 | 23.01 | 26.49 | 5,570,872 | +3.19(+13.68%) |
Nov 30, 2023 | 23.55 | 23.82 | 23.13 | 23.30 | 2,154,512 | -0.22(-0.93%) |
Nov 29, 2023 | 23.44 | 24.70 | 23.43 | 23.52 | 3,149,401 | +0.50(+2.19%) |
Nov 28, 2023 | 21.40 | 23.04 | 20.94 | 23.01 | 4,465,229 | +1.51(+7.04%) |
Nov 27, 2023 | 21.43 | 21.77 | 21.04 | 21.50 | 2,186,101 | -0.07(-0.32%) |
Nov 24, 2023 | 21.73 | 21.84 | 21.23 | 21.57 | 601,538 | -0.09(-0.41%) |
Nov 22, 2023 | 21.84 | 21.92 | 21.41 | 21.66 | 942,189 | +0.23(+1.06%) |
Nov 21, 2023 | 21.87 | 21.98 | 21.20 | 21.43 | 2,130,617 | -0.81(-3.65%) |
Nov 20, 2023 | 22.27 | 22.38 | 21.88 | 22.24 | 1,436,156 | -0.12(-0.53%) |
Nov 17, 2023 | 22.47 | 22.63 | 22.05 | 22.36 | 1,489,790 | +0.27(+1.21%) |
Nov 16, 2023 | 23.00 | 23.01 | 21.94 | 22.09 | 2,100,324 | -1.00(-4.33%) |
Nov 15, 2023 | 22.63 | 23.93 | 22.63 | 23.09 | 2,817,003 | +0.28(+1.21%) |
Nov 14, 2023 | 21.32 | 23.21 | 21.32 | 22.81 | 4,277,039 | +3.07(+15.54%) |
Nov 13, 2023 | 19.92 | 20.30 | 19.43 | 19.75 | 1,836,958 | -0.55(-2.73%) |
Nov 10, 2023 | 20.42 | 20.48 | 19.88 | 20.30 | 1,487,370 | +0.07(+0.34%) |
Nov 09, 2023 | 21.49 | 21.66 | 20.03 | 20.23 | 2,147,345 | -1.07(-5.02%) |
Nov 08, 2023 | 21.64 | 21.69 | 21.10 | 21.30 | 1,254,609 | -0.18(-0.83%) |
Nov 07, 2023 | 22.42 | 22.62 | 21.41 | 21.48 | 1,950,559 | -1.17(-5.16%) |
Nov 06, 2023 | 22.56 | 22.77 | 22.28 | 22.64 | 2,786,979 | -0.18(-0.78%) |
Nov 03, 2023 | 22.17 | 23.46 | 22.13 | 22.82 | 3,317,726 | +1.04(+4.77%) |
Nov 02, 2023 | 19.99 | 21.94 | 19.98 | 21.78 | 5,682,574 | +2.56(+13.34%) |
Nov 01, 2023 | 19.10 | 19.48 | 18.71 | 19.22 | 4,258,628 | +0.22(+1.15%) |
Oct 31, 2023 | 19.75 | 20.26 | 18.17 | 19.00 | 5,327,882 | -0.91(-4.57%) |
Oct 30, 2023 | 19.82 | 20.37 | 19.34 | 19.91 | 3,367,106 | +0.58(+3.02%) |
Oct 27, 2023 | 19.83 | 19.89 | 19.26 | 19.33 | 2,256,623 | -0.17(-0.86%) |
Oct 26, 2023 | 19.26 | 19.72 | 19.02 | 19.50 | 3,552,303 | +0.48(+2.55%) |
Oct 25, 2023 | 19.82 | 19.91 | 18.96 | 19.01 | 3,552,282 | -1.05(-5.23%) |
Oct 24, 2023 | 19.92 | 20.30 | 19.82 | 20.06 | 1,747,617 | +0.42(+2.12%) |
Oct 23, 2023 | 19.87 | 20.25 | 19.64 | 19.65 | 1,977,792 | -0.45(-2.22%) |
Oct 20, 2023 | 19.93 | 20.35 | 19.76 | 20.09 | 4,035,024 | +0.18(+0.89%) |
Oct 19, 2023 | 21.06 | 21.25 | 19.77 | 19.91 | 3,623,239 | -1.52(-7.11%) |
Oct 18, 2023 | 21.73 | 21.85 | 21.36 | 21.44 | 2,264,363 | -0.73(-3.30%) |
Oct 17, 2023 | 21.36 | 22.57 | 21.32 | 22.17 | 2,166,414 | +0.50(+2.33%) |
Oct 16, 2023 | 21.21 | 21.94 | 20.89 | 21.67 | 1,567,685 | +0.78(+3.74%) |
Oct 13, 2023 | 21.55 | 21.62 | 20.67 | 20.88 | 2,465,762 | -0.46(-2.13%) |
Oct 12, 2023 | 21.85 | 21.85 | 21.02 | 21.34 | 1,753,793 | -0.70(-3.19%) |
Oct 11, 2023 | 21.70 | 22.32 | 21.60 | 22.04 | 1,774,769 | +0.58(+2.72%) |
Oct 10, 2023 | 21.40 | 21.80 | 21.30 | 21.46 | 2,224,623 | +0.15(+0.70%) |
Oct 09, 2023 | 20.13 | 21.35 | 20.13 | 21.31 | 1,782,753 | +0.62(+3.01%) |
Oct 06, 2023 | 20.65 | 20.89 | 19.40 | 20.69 | 3,983,833 | -0.42(-1.97%) |
Oct 05, 2023 | 21.13 | 21.57 | 20.90 | 21.10 | 2,285,180 | -0.08(-0.37%) |
Oct 04, 2023 | 20.99 | 21.24 | 20.55 | 21.18 | 2,980,152 | +0.48(+2.34%) |
Oct 03, 2023 | 21.51 | 21.55 | 20.44 | 20.70 | 8,170,126 | -1.07(-4.91%) |