Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.75 | 41.80 | 40.31 | 40.37 | 1,355,376 | -1.44(-3.44%) |
Dec 28, 2023 | 43.77 | 44.32 | 41.12 | 41.81 | 2,264,700 | -2.08(-4.74%) |
Dec 27, 2023 | 42.31 | 43.95 | 41.31 | 43.89 | 1,825,603 | +1.90(+4.52%) |
Dec 26, 2023 | 41.82 | 42.25 | 41.29 | 41.99 | 1,469,974 | +0.93(+2.26%) |
Dec 22, 2023 | 39.55 | 41.60 | 39.04 | 41.06 | 2,138,856 | +2.27(+5.85%) |
Dec 21, 2023 | 38.49 | 39.13 | 37.60 | 38.79 | 3,396,948 | +0.59(+1.54%) |
Dec 20, 2023 | 40.02 | 40.76 | 38.12 | 38.20 | 2,587,964 | -2.02(-5.02%) |
Dec 19, 2023 | 39.00 | 40.63 | 38.43 | 40.22 | 3,021,029 | +1.78(+4.63%) |
Dec 18, 2023 | 39.27 | 40.00 | 37.98 | 38.44 | 2,038,440 | -0.93(-2.36%) |
Dec 15, 2023 | 36.12 | 39.54 | 35.94 | 39.37 | 5,958,267 | +3.46(+9.64%) |
Dec 14, 2023 | 36.09 | 36.18 | 34.17 | 35.91 | 2,191,299 | +0.71(+2.02%) |
Dec 13, 2023 | 33.40 | 35.26 | 32.89 | 35.20 | 1,618,159 | +1.72(+5.14%) |
Dec 12, 2023 | 33.01 | 33.67 | 32.19 | 33.48 | 700,498 | +0.62(+1.89%) |
Dec 11, 2023 | 32.53 | 32.93 | 31.54 | 32.86 | 994,069 | +0.34(+1.05%) |
Dec 08, 2023 | 34.00 | 34.49 | 32.16 | 32.52 | 1,364,398 | -1.09(-3.24%) |
Dec 07, 2023 | 32.56 | 33.70 | 32.50 | 33.61 | 1,377,130 | +1.20(+3.70%) |
Dec 06, 2023 | 31.90 | 33.00 | 31.32 | 32.41 | 1,918,659 | +0.81(+2.56%) |
Dec 05, 2023 | 31.70 | 32.20 | 30.84 | 31.60 | 984,331 | -0.34(-1.06%) |
Dec 04, 2023 | 30.71 | 32.42 | 30.37 | 31.94 | 1,729,618 | +1.00(+3.23%) |
Dec 01, 2023 | 28.50 | 30.98 | 27.74 | 30.94 | 1,430,223 | +2.23(+7.77%) |
Nov 30, 2023 | 28.79 | 29.68 | 28.31 | 28.71 | 1,324,258 | +0.24(+0.84%) |
Nov 29, 2023 | 28.94 | 29.70 | 28.37 | 28.47 | 1,529,111 | -0.37(-1.28%) |
Nov 28, 2023 | 29.63 | 30.01 | 28.39 | 28.84 | 1,310,848 | -0.95(-3.19%) |
Nov 27, 2023 | 29.52 | 30.16 | 28.76 | 29.79 | 1,408,554 | +0.21(+0.71%) |
Nov 24, 2023 | 29.19 | 29.95 | 29.19 | 29.58 | 398,804 | +0.08(+0.27%) |
Nov 22, 2023 | 28.86 | 29.50 | 28.20 | 29.50 | 989,492 | +1.19(+4.20%) |
Nov 21, 2023 | 28.66 | 29.03 | 28.05 | 28.31 | 1,034,308 | -0.93(-3.18%) |
Nov 20, 2023 | 29.20 | 30.10 | 28.79 | 29.24 | 901,632 | -0.01(-0.03%) |
Nov 17, 2023 | 29.11 | 29.60 | 28.44 | 29.25 | 1,610,331 | +0.39(+1.35%) |
Nov 16, 2023 | 29.54 | 29.64 | 28.45 | 28.86 | 1,043,722 | -0.66(-2.24%) |
Nov 15, 2023 | 28.93 | 30.89 | 28.80 | 29.52 | 1,867,407 | +0.04(+0.14%) |
Nov 14, 2023 | 29.21 | 29.99 | 28.79 | 29.48 | 1,332,086 | +1.96(+7.12%) |
Nov 13, 2023 | 27.26 | 27.84 | 26.14 | 27.52 | 1,052,698 | +0.42(+1.55%) |
Nov 10, 2023 | 27.15 | 27.27 | 26.41 | 27.10 | 994,719 | +0.03(+0.11%) |
Nov 09, 2023 | 29.56 | 29.58 | 26.96 | 27.07 | 1,117,772 | -2.32(-7.89%) |
Nov 08, 2023 | 29.46 | 29.74 | 28.57 | 29.39 | 982,574 | +0.00(+0.00%) |
Nov 07, 2023 | 28.79 | 29.43 | 28.20 | 29.39 | 2,024,938 | +1.51(+5.42%) |
Nov 06, 2023 | 29.00 | 29.10 | 27.68 | 27.88 | 1,159,198 | -0.95(-3.30%) |
Nov 03, 2023 | 27.57 | 29.04 | 27.28 | 28.83 | 2,227,265 | +1.91(+7.10%) |
Nov 02, 2023 | 26.77 | 27.60 | 26.35 | 26.92 | 1,546,044 | +0.27(+1.01%) |
Nov 01, 2023 | 25.84 | 26.76 | 25.84 | 26.65 | 1,024,917 | +0.61(+2.34%) |
Oct 31, 2023 | 25.25 | 26.25 | 24.75 | 26.04 | 915,023 | +0.53(+2.08%) |
Oct 30, 2023 | 24.80 | 26.00 | 24.80 | 25.51 | 1,064,259 | +1.07(+4.38%) |
Oct 27, 2023 | 25.18 | 25.44 | 24.39 | 24.44 | 1,131,600 | -0.63(-2.51%) |
Oct 26, 2023 | 24.48 | 25.49 | 24.13 | 25.07 | 808,719 | +0.64(+2.62%) |
Oct 25, 2023 | 24.67 | 25.12 | 24.12 | 24.43 | 1,040,363 | -0.64(-2.55%) |
Oct 24, 2023 | 25.63 | 25.69 | 24.72 | 25.07 | 1,532,056 | +0.83(+3.42%) |
Oct 23, 2023 | 24.29 | 24.76 | 23.62 | 24.24 | 1,490,968 | -0.33(-1.34%) |
Oct 20, 2023 | 24.65 | 25.25 | 24.42 | 24.57 | 938,580 | -0.11(-0.45%) |
Oct 19, 2023 | 26.20 | 26.20 | 24.46 | 24.68 | 1,052,916 | -1.40(-5.37%) |
Oct 18, 2023 | 26.62 | 26.62 | 25.71 | 26.08 | 952,627 | -0.70(-2.61%) |
Oct 17, 2023 | 25.64 | 26.94 | 25.64 | 26.78 | 1,167,502 | +0.87(+3.36%) |
Oct 16, 2023 | 25.88 | 26.44 | 25.51 | 25.91 | 720,590 | -0.17(-0.65%) |
Oct 13, 2023 | 24.91 | 26.34 | 24.46 | 26.08 | 1,385,045 | +1.38(+5.59%) |
Oct 12, 2023 | 26.46 | 26.46 | 24.63 | 24.70 | 1,603,921 | -1.95(-7.32%) |
Oct 11, 2023 | 26.79 | 27.27 | 25.96 | 26.65 | 1,122,032 | +0.11(+0.41%) |
Oct 10, 2023 | 25.60 | 27.01 | 25.53 | 26.54 | 1,578,146 | +0.93(+3.63%) |
Oct 09, 2023 | 25.26 | 25.64 | 24.32 | 25.61 | 1,103,005 | +0.35(+1.39%) |
Oct 06, 2023 | 24.25 | 25.44 | 24.01 | 25.26 | 1,636,895 | +0.61(+2.47%) |
Oct 05, 2023 | 23.89 | 24.98 | 23.67 | 24.65 | 1,244,237 | +0.63(+2.62%) |
Oct 04, 2023 | 25.18 | 25.25 | 23.76 | 24.02 | 2,618,679 | -1.41(-5.54%) |
Oct 03, 2023 | 25.41 | 25.77 | 25.05 | 25.43 | 1,159,624 | +0.02(+0.08%) |