Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.02 | 43.02 | 42.36 | 42.49 | 90,913 | -0.66(-1.53%) |
Dec 28, 2023 | 43.36 | 43.80 | 43.06 | 43.15 | 61,019 | -0.07(-0.16%) |
Dec 27, 2023 | 43.11 | 43.40 | 42.84 | 43.22 | 106,972 | +0.12(+0.28%) |
Dec 26, 2023 | 42.17 | 43.25 | 41.93 | 43.10 | 100,265 | +1.31(+3.13%) |
Dec 22, 2023 | 42.21 | 42.41 | 41.58 | 41.79 | 93,622 | -0.04(-0.10%) |
Dec 21, 2023 | 41.49 | 41.95 | 41.48 | 41.83 | 182,243 | +0.59(+1.43%) |
Dec 20, 2023 | 41.74 | 42.59 | 41.24 | 41.24 | 157,963 | -0.38(-0.91%) |
Dec 19, 2023 | 40.66 | 41.62 | 40.39 | 41.62 | 240,128 | +1.23(+3.04%) |
Dec 18, 2023 | 40.13 | 40.56 | 39.45 | 40.39 | 164,016 | +0.23(+0.57%) |
Dec 15, 2023 | 40.07 | 40.89 | 39.44 | 40.16 | 244,626 | +0.26(+0.65%) |
Dec 14, 2023 | 39.74 | 40.26 | 39.32 | 39.90 | 166,167 | +0.95(+2.43%) |
Dec 13, 2023 | 37.27 | 38.99 | 37.27 | 38.96 | 175,869 | +1.73(+4.66%) |
Dec 12, 2023 | 37.03 | 37.42 | 36.74 | 37.22 | 134,057 | +0.41(+1.11%) |
Dec 11, 2023 | 37.24 | 37.24 | 36.33 | 36.82 | 104,763 | -0.03(-0.08%) |
Dec 08, 2023 | 36.23 | 36.98 | 36.10 | 36.85 | 147,922 | +0.89(+2.46%) |
Dec 07, 2023 | 34.99 | 36.00 | 34.67 | 35.96 | 143,909 | +1.22(+3.53%) |
Dec 06, 2023 | 35.13 | 35.60 | 34.60 | 34.73 | 196,921 | -0.37(-1.05%) |
Dec 05, 2023 | 34.56 | 35.44 | 34.56 | 35.10 | 138,718 | +0.58(+1.67%) |
Dec 04, 2023 | 34.00 | 34.60 | 33.55 | 34.53 | 188,922 | +0.39(+1.14%) |
Dec 01, 2023 | 33.41 | 34.26 | 32.91 | 34.14 | 72,471 | +0.63(+1.87%) |
Nov 30, 2023 | 33.75 | 33.95 | 33.41 | 33.51 | 63,670 | -0.12(-0.36%) |
Nov 29, 2023 | 33.34 | 33.89 | 33.21 | 33.63 | 67,425 | +0.38(+1.14%) |
Nov 28, 2023 | 32.85 | 33.44 | 32.38 | 33.25 | 117,986 | +0.51(+1.55%) |
Nov 27, 2023 | 33.41 | 33.43 | 32.69 | 32.74 | 64,007 | -0.81(-2.40%) |
Nov 24, 2023 | 33.74 | 33.74 | 33.33 | 33.55 | 32,005 | -0.03(-0.09%) |
Nov 22, 2023 | 33.59 | 34.06 | 33.24 | 33.58 | 131,474 | +0.24(+0.72%) |
Nov 21, 2023 | 33.34 | 33.83 | 32.84 | 33.34 | 122,358 | -0.01(-0.03%) |
Nov 20, 2023 | 33.01 | 33.66 | 32.74 | 33.35 | 236,338 | +0.39(+1.18%) |
Nov 17, 2023 | 32.74 | 33.84 | 32.56 | 32.96 | 280,766 | +0.50(+1.53%) |
Nov 16, 2023 | 32.76 | 32.76 | 32.42 | 32.46 | 141,542 | -0.28(-0.85%) |
Nov 15, 2023 | 32.35 | 33.14 | 32.28 | 32.74 | 254,371 | +0.60(+1.86%) |
Nov 14, 2023 | 31.87 | 32.52 | 31.71 | 32.15 | 731,768 | +0.62(+1.96%) |
Nov 13, 2023 | 31.46 | 31.71 | 31.17 | 31.53 | 46,286 | +0.06(+0.19%) |
Nov 10, 2023 | 31.52 | 31.73 | 31.20 | 31.47 | 57,709 | +0.15(+0.48%) |
Nov 09, 2023 | 31.73 | 31.73 | 31.11 | 31.32 | 65,203 | -0.22(-0.69%) |
Nov 08, 2023 | 31.64 | 31.65 | 31.13 | 31.54 | 68,594 | +0.05(+0.16%) |
Nov 07, 2023 | 31.73 | 31.80 | 30.96 | 31.49 | 120,524 | -0.31(-0.97%) |
Nov 06, 2023 | 31.07 | 31.88 | 30.97 | 31.80 | 130,125 | +0.73(+2.34%) |
Nov 03, 2023 | 31.37 | 31.91 | 30.99 | 31.07 | 350,594 | -0.28(-0.89%) |
Nov 02, 2023 | 30.37 | 31.37 | 30.29 | 31.35 | 71,210 | +1.04(+3.42%) |
Nov 01, 2023 | 29.77 | 30.35 | 29.48 | 30.31 | 96,389 | +0.55(+1.84%) |
Oct 31, 2023 | 29.66 | 30.08 | 29.66 | 29.77 | 51,654 | +0.22(+0.74%) |
Oct 30, 2023 | 29.38 | 29.90 | 28.86 | 29.55 | 76,669 | +0.36(+1.23%) |
Oct 27, 2023 | 27.97 | 29.22 | 27.63 | 29.19 | 98,811 | +2.68(+10.11%) |
Oct 26, 2023 | 26.54 | 26.79 | 26.34 | 26.51 | 54,810 | +0.21(+0.80%) |
Oct 25, 2023 | 26.12 | 26.31 | 25.67 | 26.30 | 35,132 | +0.03(+0.11%) |
Oct 24, 2023 | 26.61 | 26.73 | 25.75 | 26.27 | 45,833 | -0.26(-0.98%) |
Oct 23, 2023 | 26.28 | 26.71 | 26.28 | 26.53 | 23,833 | +0.19(+0.72%) |
Oct 20, 2023 | 26.62 | 26.62 | 26.26 | 26.34 | 62,961 | -0.32(-1.20%) |
Oct 19, 2023 | 26.89 | 27.10 | 26.60 | 26.66 | 42,484 | -0.26(-0.96%) |
Oct 18, 2023 | 27.69 | 27.69 | 26.76 | 26.92 | 60,875 | -1.03(-3.67%) |
Oct 17, 2023 | 26.96 | 28.06 | 26.95 | 27.94 | 62,031 | +0.83(+3.05%) |
Oct 16, 2023 | 26.97 | 27.42 | 26.89 | 27.12 | 39,175 | +0.21(+0.78%) |
Oct 13, 2023 | 27.48 | 27.48 | 26.89 | 26.91 | 43,336 | -0.48(-1.75%) |
Oct 12, 2023 | 27.45 | 27.45 | 26.88 | 27.39 | 48,500 | +0.00(+0.00%) |
Oct 11, 2023 | 27.45 | 27.63 | 27.16 | 27.39 | 28,052 | -0.04(-0.15%) |
Oct 10, 2023 | 27.57 | 27.81 | 27.20 | 27.43 | 25,145 | +0.01(+0.04%) |
Oct 09, 2023 | 27.15 | 27.69 | 27.09 | 27.42 | 24,147 | +0.15(+0.55%) |
Oct 06, 2023 | 27.11 | 27.54 | 26.95 | 27.27 | 39,213 | +0.02(+0.07%) |
Oct 05, 2023 | 26.77 | 27.38 | 26.77 | 27.25 | 46,097 | +0.36(+1.33%) |
Oct 04, 2023 | 26.38 | 27.07 | 26.20 | 26.89 | 50,630 | +0.50(+1.89%) |
Oct 03, 2023 | 27.12 | 27.12 | 26.31 | 26.39 | 45,114 | -0.82(-3.00%) |