Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.72 | 35.76 | 34.71 | 34.77 | 432,764 | -0.93(-2.61%) |
Dec 28, 2023 | 35.79 | 36.07 | 35.51 | 35.70 | 172,913 | -0.24(-0.67%) |
Dec 27, 2023 | 36.06 | 36.28 | 35.31 | 35.94 | 291,573 | +0.03(+0.08%) |
Dec 26, 2023 | 35.37 | 36.03 | 34.91 | 35.91 | 289,751 | +0.71(+2.02%) |
Dec 22, 2023 | 35.01 | 35.38 | 34.89 | 35.20 | 321,326 | +0.05(+0.14%) |
Dec 21, 2023 | 35.29 | 35.49 | 34.43 | 35.15 | 447,766 | +0.38(+1.09%) |
Dec 20, 2023 | 35.49 | 35.88 | 34.70 | 34.77 | 547,641 | -0.80(-2.25%) |
Dec 19, 2023 | 36.24 | 36.58 | 35.46 | 35.57 | 459,738 | -0.33(-0.92%) |
Dec 18, 2023 | 36.50 | 37.01 | 35.54 | 35.90 | 452,829 | -0.46(-1.27%) |
Dec 15, 2023 | 37.31 | 37.31 | 35.91 | 36.36 | 2,176,548 | -0.66(-1.78%) |
Dec 14, 2023 | 37.35 | 37.97 | 36.94 | 37.02 | 576,453 | -0.17(-0.46%) |
Dec 13, 2023 | 36.29 | 37.22 | 35.79 | 37.19 | 504,379 | +0.84(+2.31%) |
Dec 12, 2023 | 36.00 | 36.37 | 35.61 | 36.35 | 553,040 | +0.27(+0.75%) |
Dec 11, 2023 | 36.18 | 36.31 | 35.22 | 36.08 | 327,368 | -0.14(-0.39%) |
Dec 08, 2023 | 36.66 | 36.69 | 35.97 | 36.22 | 419,726 | +0.20(+0.56%) |
Dec 07, 2023 | 36.47 | 36.73 | 35.30 | 36.02 | 698,933 | -0.46(-1.26%) |
Dec 06, 2023 | 36.03 | 36.56 | 35.73 | 36.48 | 979,334 | +0.97(+2.73%) |
Dec 05, 2023 | 35.02 | 35.83 | 34.86 | 35.51 | 685,104 | +0.18(+0.51%) |
Dec 04, 2023 | 34.17 | 35.63 | 34.12 | 35.33 | 533,500 | +0.79(+2.29%) |
Dec 01, 2023 | 33.17 | 34.71 | 33.06 | 34.54 | 539,882 | +1.31(+3.94%) |
Nov 30, 2023 | 32.90 | 33.25 | 32.37 | 33.23 | 358,864 | +0.33(+1.00%) |
Nov 29, 2023 | 32.88 | 33.75 | 32.86 | 32.90 | 524,510 | +0.23(+0.70%) |
Nov 28, 2023 | 32.63 | 32.80 | 32.15 | 32.67 | 266,746 | -0.02(-0.05%) |
Nov 27, 2023 | 32.22 | 32.90 | 32.01 | 32.69 | 207,002 | +0.33(+1.00%) |
Nov 24, 2023 | 32.09 | 32.43 | 32.05 | 32.36 | 56,387 | +0.27(+0.84%) |
Nov 22, 2023 | 32.57 | 32.66 | 32.00 | 32.09 | 197,788 | +0.39(+1.23%) |
Nov 21, 2023 | 32.61 | 32.85 | 31.55 | 31.70 | 285,689 | -1.12(-3.41%) |
Nov 20, 2023 | 32.17 | 32.92 | 32.05 | 32.82 | 347,629 | +0.73(+2.27%) |
Nov 17, 2023 | 32.13 | 32.53 | 32.05 | 32.09 | 333,113 | +0.47(+1.49%) |
Nov 16, 2023 | 32.44 | 32.72 | 31.36 | 31.62 | 334,418 | -0.74(-2.29%) |
Nov 15, 2023 | 31.53 | 32.97 | 31.45 | 32.36 | 706,770 | +0.75(+2.37%) |
Nov 14, 2023 | 30.27 | 31.70 | 30.27 | 31.61 | 639,095 | +2.80(+9.72%) |
Nov 13, 2023 | 29.10 | 29.38 | 28.62 | 28.81 | 231,660 | -0.37(-1.27%) |
Nov 10, 2023 | 29.41 | 29.54 | 28.55 | 29.18 | 421,750 | -0.29(-0.98%) |
Nov 09, 2023 | 29.67 | 29.99 | 28.27 | 29.47 | 348,437 | +0.75(+2.61%) |
Nov 08, 2023 | 29.46 | 29.67 | 28.63 | 28.72 | 282,554 | -0.72(-2.45%) |
Nov 07, 2023 | 28.45 | 29.46 | 28.33 | 29.44 | 360,655 | +0.90(+3.15%) |
Nov 06, 2023 | 28.84 | 28.96 | 28.34 | 28.54 | 268,733 | -0.30(-1.04%) |
Nov 03, 2023 | 27.83 | 29.15 | 27.74 | 28.84 | 943,815 | +1.50(+5.49%) |
Nov 02, 2023 | 27.15 | 27.51 | 26.68 | 27.34 | 326,182 | +0.66(+2.47%) |
Nov 01, 2023 | 26.97 | 27.35 | 26.14 | 26.68 | 330,061 | -0.28(-1.04%) |
Oct 31, 2023 | 26.69 | 27.18 | 26.69 | 26.96 | 203,874 | +0.19(+0.71%) |
Oct 30, 2023 | 25.81 | 26.80 | 25.59 | 26.77 | 357,180 | +1.35(+5.31%) |
Oct 27, 2023 | 25.76 | 26.21 | 25.11 | 25.42 | 648,165 | -0.27(-1.05%) |
Oct 26, 2023 | 27.40 | 27.59 | 25.68 | 25.69 | 541,577 | -1.67(-6.10%) |
Oct 25, 2023 | 27.86 | 27.96 | 27.25 | 27.36 | 291,733 | -0.78(-2.77%) |
Oct 24, 2023 | 27.62 | 28.28 | 27.62 | 28.14 | 233,333 | +0.56(+2.03%) |
Oct 23, 2023 | 28.32 | 28.45 | 27.54 | 27.58 | 586,565 | -1.05(-3.67%) |
Oct 20, 2023 | 29.56 | 29.56 | 27.73 | 28.63 | 793,712 | -0.92(-3.11%) |
Oct 19, 2023 | 30.10 | 30.41 | 29.27 | 29.55 | 304,799 | -0.54(-1.79%) |
Oct 18, 2023 | 29.95 | 30.72 | 29.69 | 30.09 | 336,803 | -0.16(-0.53%) |
Oct 17, 2023 | 29.48 | 30.74 | 29.33 | 30.25 | 380,091 | +0.86(+2.93%) |
Oct 16, 2023 | 29.45 | 29.67 | 29.23 | 29.39 | 357,359 | +0.06(+0.20%) |
Oct 13, 2023 | 29.43 | 29.68 | 29.00 | 29.33 | 345,131 | -0.03(-0.10%) |
Oct 12, 2023 | 29.94 | 30.03 | 29.18 | 29.36 | 404,366 | -0.50(-1.67%) |
Oct 11, 2023 | 30.39 | 30.39 | 29.09 | 29.86 | 553,708 | -0.53(-1.74%) |
Oct 10, 2023 | 29.51 | 30.73 | 29.49 | 30.39 | 715,842 | +1.06(+3.61%) |
Oct 09, 2023 | 29.65 | 29.82 | 28.86 | 29.33 | 519,972 | -0.35(-1.18%) |
Oct 06, 2023 | 28.56 | 30.01 | 28.15 | 29.68 | 633,972 | +0.98(+3.41%) |
Oct 05, 2023 | 28.49 | 29.11 | 28.30 | 28.70 | 580,393 | +0.09(+0.31%) |
Oct 04, 2023 | 28.36 | 28.67 | 27.98 | 28.61 | 291,555 | +0.26(+0.92%) |
Oct 03, 2023 | 28.00 | 28.57 | 27.55 | 28.35 | 489,353 | +0.24(+0.85%) |