Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.75 | 38.14 | 37.16 | 37.18 | 377,844 | -0.57(-1.51%) |
Dec 28, 2023 | 37.76 | 38.10 | 37.69 | 37.75 | 414,193 | -0.01(-0.03%) |
Dec 27, 2023 | 37.94 | 38.00 | 37.41 | 37.76 | 449,268 | -0.16(-0.42%) |
Dec 26, 2023 | 38.41 | 38.51 | 37.54 | 37.92 | 464,533 | -0.44(-1.15%) |
Dec 22, 2023 | 38.00 | 38.46 | 37.70 | 38.36 | 661,045 | +0.58(+1.54%) |
Dec 21, 2023 | 36.82 | 37.85 | 36.75 | 37.78 | 691,901 | +1.41(+3.88%) |
Dec 20, 2023 | 36.97 | 37.60 | 36.27 | 36.37 | 754,439 | -0.61(-1.65%) |
Dec 19, 2023 | 35.59 | 37.00 | 35.52 | 36.98 | 712,616 | +1.87(+5.33%) |
Dec 18, 2023 | 34.65 | 35.32 | 34.19 | 35.11 | 759,778 | +0.61(+1.77%) |
Dec 15, 2023 | 36.09 | 36.14 | 34.46 | 34.50 | 1,917,384 | -1.38(-3.85%) |
Dec 14, 2023 | 36.74 | 37.70 | 35.72 | 35.88 | 1,037,939 | -0.24(-0.66%) |
Dec 13, 2023 | 35.46 | 36.18 | 34.44 | 36.12 | 1,004,458 | +0.59(+1.66%) |
Dec 12, 2023 | 36.01 | 36.24 | 35.32 | 35.53 | 1,070,314 | -0.43(-1.20%) |
Dec 11, 2023 | 36.26 | 36.42 | 35.67 | 35.96 | 521,750 | -0.30(-0.83%) |
Dec 08, 2023 | 36.34 | 36.96 | 36.06 | 36.26 | 590,832 | -0.05(-0.14%) |
Dec 07, 2023 | 36.49 | 36.65 | 35.83 | 36.31 | 829,912 | -0.14(-0.38%) |
Dec 06, 2023 | 35.63 | 36.84 | 35.63 | 36.45 | 1,224,858 | +1.10(+3.11%) |
Dec 05, 2023 | 35.05 | 35.36 | 34.78 | 35.35 | 831,101 | +0.16(+0.45%) |
Dec 04, 2023 | 34.55 | 35.20 | 34.55 | 35.19 | 458,430 | +0.60(+1.73%) |
Dec 01, 2023 | 34.13 | 34.97 | 34.13 | 34.59 | 730,613 | +0.23(+0.67%) |
Nov 30, 2023 | 34.22 | 34.66 | 34.09 | 34.36 | 839,824 | +0.37(+1.09%) |
Nov 29, 2023 | 34.08 | 34.55 | 33.79 | 33.99 | 498,121 | +0.11(+0.32%) |
Nov 28, 2023 | 34.18 | 34.36 | 33.81 | 33.88 | 715,917 | -0.30(-0.88%) |
Nov 27, 2023 | 34.29 | 34.36 | 33.69 | 34.18 | 731,625 | -0.30(-0.87%) |
Nov 24, 2023 | 33.66 | 34.74 | 33.50 | 34.48 | 387,917 | +0.71(+2.10%) |
Nov 22, 2023 | 33.19 | 34.14 | 33.04 | 33.77 | 793,625 | +0.91(+2.77%) |
Nov 21, 2023 | 32.75 | 33.05 | 32.29 | 32.86 | 819,249 | -0.23(-0.70%) |
Nov 20, 2023 | 32.37 | 33.20 | 32.24 | 33.09 | 913,066 | +0.89(+2.76%) |
Nov 17, 2023 | 31.61 | 32.22 | 30.96 | 32.20 | 823,436 | +0.80(+2.55%) |
Nov 16, 2023 | 32.60 | 32.60 | 31.39 | 31.40 | 726,132 | -1.22(-3.74%) |
Nov 15, 2023 | 31.78 | 32.95 | 31.78 | 32.62 | 741,695 | +0.78(+2.45%) |
Nov 14, 2023 | 31.47 | 32.34 | 31.47 | 31.84 | 817,056 | +1.37(+4.50%) |
Nov 13, 2023 | 30.16 | 30.64 | 29.76 | 30.47 | 762,886 | +0.29(+0.96%) |
Nov 10, 2023 | 29.60 | 30.44 | 29.54 | 30.18 | 757,854 | +0.58(+1.96%) |
Nov 09, 2023 | 29.78 | 30.37 | 29.44 | 29.60 | 1,023,383 | +0.09(+0.30%) |
Nov 08, 2023 | 32.00 | 33.59 | 29.46 | 29.51 | 2,058,411 | -2.49(-7.78%) |
Nov 07, 2023 | 31.02 | 32.34 | 31.02 | 32.00 | 1,973,532 | +1.17(+3.80%) |
Nov 06, 2023 | 31.90 | 32.24 | 30.75 | 30.83 | 1,161,910 | -1.07(-3.35%) |
Nov 03, 2023 | 31.37 | 32.40 | 31.10 | 31.90 | 1,036,804 | +1.09(+3.54%) |
Nov 02, 2023 | 31.00 | 31.06 | 29.84 | 30.81 | 941,475 | +0.38(+1.25%) |
Nov 01, 2023 | 30.87 | 31.00 | 30.00 | 30.43 | 701,766 | -0.43(-1.39%) |
Oct 31, 2023 | 30.96 | 31.49 | 30.59 | 30.86 | 970,843 | -0.15(-0.48%) |
Oct 30, 2023 | 30.77 | 31.18 | 30.25 | 31.01 | 546,833 | +0.52(+1.71%) |
Oct 27, 2023 | 30.18 | 30.51 | 29.59 | 30.49 | 640,730 | +0.44(+1.46%) |
Oct 26, 2023 | 31.33 | 31.53 | 29.97 | 30.05 | 524,642 | -1.28(-4.09%) |
Oct 25, 2023 | 31.42 | 31.62 | 30.92 | 31.33 | 541,570 | -0.44(-1.38%) |
Oct 24, 2023 | 31.83 | 32.27 | 31.60 | 31.77 | 519,120 | +0.03(+0.09%) |
Oct 23, 2023 | 31.83 | 31.93 | 31.09 | 31.74 | 634,199 | +0.07(+0.22%) |
Oct 20, 2023 | 32.04 | 32.04 | 31.30 | 31.67 | 768,992 | -0.30(-0.94%) |
Oct 19, 2023 | 31.89 | 32.52 | 31.28 | 31.97 | 780,717 | +0.01(+0.03%) |
Oct 18, 2023 | 32.64 | 32.64 | 31.82 | 31.96 | 461,027 | -0.94(-2.86%) |
Oct 17, 2023 | 32.13 | 33.38 | 32.02 | 32.90 | 963,441 | +0.57(+1.76%) |
Oct 16, 2023 | 33.35 | 33.38 | 32.28 | 32.33 | 783,871 | -0.78(-2.36%) |
Oct 13, 2023 | 32.58 | 33.37 | 32.40 | 33.11 | 429,307 | +0.64(+1.97%) |
Oct 12, 2023 | 33.92 | 33.92 | 32.44 | 32.47 | 420,890 | -1.33(-3.93%) |
Oct 11, 2023 | 34.96 | 35.11 | 33.37 | 33.80 | 375,215 | -1.15(-3.29%) |
Oct 10, 2023 | 33.64 | 35.17 | 33.64 | 34.95 | 536,660 | +1.18(+3.49%) |
Oct 09, 2023 | 33.62 | 33.88 | 32.95 | 33.77 | 380,216 | +0.18(+0.54%) |
Oct 06, 2023 | 33.04 | 33.99 | 33.01 | 33.59 | 455,616 | +0.26(+0.78%) |
Oct 05, 2023 | 32.85 | 33.36 | 32.56 | 33.33 | 557,250 | +0.12(+0.36%) |
Oct 04, 2023 | 33.32 | 33.49 | 32.72 | 33.21 | 349,443 | -0.05(-0.15%) |
Oct 03, 2023 | 33.71 | 33.84 | 33.11 | 33.26 | 388,901 | -0.66(-1.95%) |