Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.81 | 0 | +0.04(+0.12%) | |||
Dec 28, 2023 | 34.71 | 34.85 | 34.28 | 34.77 | 156,850 | -0.01(-0.03%) |
Dec 27, 2023 | 35.33 | 35.48 | 34.70 | 34.78 | 225,064 | -0.71(-2.00%) |
Dec 22, 2023 | 35.49 | 0 | -0.39(-1.09%) | |||
Dec 21, 2023 | 35.49 | 36.32 | 35.49 | 35.88 | 157,850 | +0.54(+1.53%) |
Dec 20, 2023 | 35.81 | 36.22 | 35.32 | 35.34 | 203,203 | -0.59(-1.64%) |
Dec 19, 2023 | 35.15 | 36.06 | 35.15 | 35.93 | 299,235 | +0.72(+2.04%) |
Dec 18, 2023 | 35.57 | 36.09 | 34.66 | 35.21 | 198,053 | -0.55(-1.54%) |
Dec 15, 2023 | 36.78 | 36.78 | 35.64 | 35.76 | 695,651 | -1.04(-2.83%) |
Dec 14, 2023 | 35.11 | 37.24 | 35.11 | 36.80 | 415,301 | +1.77(+5.05%) |
Dec 13, 2023 | 33.70 | 35.10 | 33.47 | 35.03 | 390,274 | +1.17(+3.46%) |
Dec 12, 2023 | 34.34 | 34.36 | 33.69 | 33.86 | 238,880 | -0.64(-1.86%) |
Dec 11, 2023 | 33.85 | 34.57 | 33.57 | 34.50 | 294,978 | +0.24(+0.70%) |
Dec 08, 2023 | 34.20 | 34.61 | 33.94 | 34.26 | 237,371 | -0.33(-0.95%) |
Dec 07, 2023 | 35.20 | 35.22 | 34.51 | 34.59 | 188,127 | -0.62(-1.76%) |
Dec 06, 2023 | 33.77 | 35.21 | 33.77 | 35.21 | 216,459 | +1.46(+4.33%) |
Dec 05, 2023 | 34.43 | 34.75 | 33.75 | 33.75 | 229,092 | -0.67(-1.95%) |
Dec 04, 2023 | 34.51 | 35.15 | 34.41 | 34.42 | 194,852 | -0.58(-1.66%) |
Dec 01, 2023 | 33.18 | 35.10 | 33.18 | 35.00 | 186,981 | +1.45(+4.32%) |
Nov 30, 2023 | 33.56 | 33.82 | 33.28 | 33.55 | 246,665 | -0.12(-0.36%) |
Nov 29, 2023 | 33.69 | 34.07 | 33.53 | 33.67 | 178,518 | -0.25(-0.74%) |
Nov 28, 2023 | 33.40 | 34.22 | 33.40 | 33.92 | 178,463 | +0.59(+1.77%) |
Nov 27, 2023 | 33.76 | 34.05 | 33.33 | 33.33 | 351,923 | -0.31(-0.92%) |
Nov 24, 2023 | 33.59 | 33.97 | 33.44 | 33.64 | 128,360 | +0.05(+0.15%) |
Nov 23, 2023 | 33.38 | 33.91 | 33.35 | 33.59 | 63,072 | -0.05(-0.15%) |
Nov 22, 2023 | 33.25 | 33.84 | 33.16 | 33.64 | 166,908 | +0.39(+1.17%) |
Nov 21, 2023 | 33.47 | 33.76 | 33.25 | 33.25 | 253,268 | -0.54(-1.60%) |
Nov 20, 2023 | 33.35 | 33.89 | 33.11 | 33.79 | 205,341 | +0.28(+0.84%) |
Nov 17, 2023 | 34.37 | 34.37 | 33.50 | 33.51 | 249,739 | -0.79(-2.30%) |
Nov 16, 2023 | 33.95 | 34.59 | 33.73 | 34.30 | 161,159 | +0.35(+1.03%) |
Nov 15, 2023 | 32.91 | 34.48 | 32.91 | 33.95 | 330,504 | +1.04(+3.16%) |
Nov 14, 2023 | 30.87 | 32.99 | 30.73 | 32.91 | 393,848 | +2.61(+8.61%) |
Nov 13, 2023 | 30.33 | 30.76 | 30.20 | 30.30 | 154,666 | +0.04(+0.13%) |
Nov 10, 2023 | 30.60 | 30.61 | 29.98 | 30.26 | 170,831 | -0.30(-0.98%) |
Nov 09, 2023 | 30.75 | 31.21 | 30.29 | 30.56 | 224,275 | -0.17(-0.55%) |
Nov 08, 2023 | 31.14 | 31.29 | 30.42 | 30.73 | 274,005 | -0.30(-0.97%) |
Nov 07, 2023 | 31.56 | 31.62 | 30.52 | 31.03 | 267,542 | -0.55(-1.74%) |
Nov 06, 2023 | 31.47 | 31.81 | 31.00 | 31.58 | 169,287 | +0.07(+0.22%) |
Nov 03, 2023 | 32.51 | 32.56 | 31.03 | 31.51 | 347,130 | -0.62(-1.93%) |
Nov 02, 2023 | 30.21 | 32.22 | 30.21 | 32.13 | 430,751 | +2.26(+7.57%) |
Nov 01, 2023 | 29.01 | 29.89 | 29.00 | 29.87 | 520,188 | +0.96(+3.32%) |
Oct 31, 2023 | 30.15 | 30.57 | 28.86 | 28.91 | 336,168 | -1.34(-4.43%) |
Oct 30, 2023 | 29.48 | 30.28 | 29.48 | 30.25 | 205,510 | +0.59(+1.99%) |
Oct 27, 2023 | 30.31 | 30.31 | 29.41 | 29.66 | 217,664 | -0.71(-2.34%) |
Oct 26, 2023 | 30.87 | 31.24 | 30.18 | 30.37 | 202,135 | -0.50(-1.62%) |
Oct 25, 2023 | 31.28 | 31.50 | 30.77 | 30.87 | 150,850 | -0.53(-1.69%) |
Oct 24, 2023 | 30.74 | 31.79 | 30.74 | 31.40 | 346,542 | +0.90(+2.95%) |
Oct 23, 2023 | 29.37 | 30.71 | 29.18 | 30.50 | 280,177 | +1.07(+3.64%) |
Oct 20, 2023 | 28.81 | 29.92 | 28.81 | 29.43 | 353,513 | +0.38(+1.31%) |
Oct 19, 2023 | 28.92 | 29.42 | 28.72 | 29.05 | 352,982 | +0.18(+0.62%) |
Oct 18, 2023 | 29.17 | 29.17 | 28.01 | 28.87 | 317,799 | -0.12(-0.41%) |
Oct 17, 2023 | 28.59 | 29.67 | 28.52 | 28.99 | 488,993 | +0.37(+1.29%) |
Oct 16, 2023 | 28.73 | 29.14 | 28.13 | 28.62 | 412,123 | -0.03(-0.10%) |
Oct 13, 2023 | 30.09 | 30.15 | 28.65 | 28.65 | 265,220 | -1.12(-3.76%) |
Oct 12, 2023 | 30.59 | 30.59 | 29.70 | 29.77 | 236,015 | -0.80(-2.62%) |
Oct 11, 2023 | 30.57 | 31.00 | 30.12 | 30.57 | 672,521 | +0.41(+1.36%) |
Oct 10, 2023 | 28.66 | 30.25 | 28.66 | 30.16 | 498,040 | +1.07(+3.68%) |
Oct 06, 2023 | 29.09 | 0 | +0.04(+0.14%) | |||
Oct 05, 2023 | 28.94 | 29.45 | 28.75 | 29.05 | 735,827 | +0.35(+1.22%) |
Oct 04, 2023 | 28.05 | 28.75 | 28.05 | 28.70 | 510,979 | +0.82(+2.94%) |
Oct 03, 2023 | 27.90 | 28.00 | 27.43 | 27.88 | 524,514 | -0.03(-0.11%) |