Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.83 | 0 | -1.33(-3.58%) | |||
Dec 28, 2023 | 36.91 | 37.80 | 36.91 | 37.16 | 2,693 | +1.55(+4.35%) |
Dec 27, 2023 | 33.56 | 35.61 | 33.56 | 35.61 | 6,453 | +2.26(+6.78%) |
Dec 22, 2023 | 33.35 | 0 | +1.83(+5.81%) | |||
Dec 21, 2023 | 32.25 | 32.25 | 31.51 | 31.52 | 9,200 | -0.28(-0.88%) |
Dec 20, 2023 | 32.89 | 33.03 | 31.80 | 31.80 | 6,669 | -0.88(-2.69%) |
Dec 19, 2023 | 33.35 | 33.58 | 31.91 | 32.68 | 4,229 | -0.27(-0.82%) |
Dec 18, 2023 | 33.46 | 33.72 | 32.71 | 32.95 | 1,808 | -0.68(-2.02%) |
Dec 15, 2023 | 35.98 | 35.98 | 32.71 | 33.63 | 7,540 | -0.76(-2.21%) |
Dec 14, 2023 | 33.66 | 35.43 | 33.66 | 34.39 | 7,317 | +0.71(+2.11%) |
Dec 13, 2023 | 32.26 | 33.68 | 31.57 | 33.68 | 6,204 | +1.26(+3.89%) |
Dec 12, 2023 | 32.35 | 32.58 | 32.06 | 32.42 | 1,115 | -0.47(-1.43%) |
Dec 11, 2023 | 32.56 | 33.23 | 31.79 | 32.89 | 4,221 | +0.33(+1.01%) |
Dec 08, 2023 | 33.43 | 33.46 | 32.09 | 32.56 | 9,608 | -0.68(-2.05%) |
Dec 07, 2023 | 32.02 | 33.24 | 32.02 | 33.24 | 4,352 | +1.87(+5.96%) |
Dec 06, 2023 | 31.50 | 33.00 | 31.37 | 31.37 | 8,914 | -0.53(-1.66%) |
Dec 05, 2023 | 31.10 | 31.90 | 30.38 | 31.90 | 4,459 | +1.02(+3.30%) |
Dec 04, 2023 | 30.08 | 31.17 | 30.01 | 30.88 | 7,029 | +0.71(+2.35%) |
Dec 01, 2023 | 29.37 | 30.49 | 29.37 | 30.17 | 5,710 | +1.44(+5.01%) |
Nov 30, 2023 | 28.90 | 29.00 | 28.35 | 28.73 | 3,604 | -0.30(-1.03%) |
Nov 29, 2023 | 30.56 | 30.88 | 28.82 | 29.03 | 7,816 | -0.92(-3.07%) |
Nov 28, 2023 | 28.98 | 30.16 | 28.98 | 29.95 | 5,347 | +1.25(+4.36%) |
Nov 27, 2023 | 28.00 | 28.70 | 28.00 | 28.70 | 1,841 | +0.56(+1.99%) |
Nov 24, 2023 | 28.50 | 28.50 | 28.14 | 28.14 | 1,700 | -0.49(-1.71%) |
Nov 23, 2023 | 28.76 | 28.77 | 28.63 | 28.63 | 800 | -0.07(-0.24%) |
Nov 22, 2023 | 28.65 | 29.03 | 28.65 | 28.70 | 1,800 | +0.08(+0.28%) |
Nov 21, 2023 | 28.33 | 28.91 | 28.23 | 28.62 | 11,668 | -0.67(-2.29%) |
Nov 20, 2023 | 29.51 | 29.65 | 28.91 | 29.29 | 5,283 | +0.52(+1.81%) |
Nov 17, 2023 | 28.99 | 29.08 | 28.53 | 28.77 | 7,244 | +0.07(+0.24%) |
Nov 16, 2023 | 28.92 | 28.92 | 28.33 | 28.70 | 5,896 | -0.14(-0.49%) |
Nov 15, 2023 | 29.39 | 29.40 | 28.67 | 28.84 | 9,241 | +0.67(+2.38%) |
Nov 14, 2023 | 29.16 | 29.16 | 27.51 | 28.17 | 8,302 | +0.37(+1.33%) |
Nov 13, 2023 | 26.17 | 28.05 | 26.17 | 27.80 | 6,702 | +1.28(+4.83%) |
Nov 10, 2023 | 26.86 | 27.09 | 26.16 | 26.52 | 8,047 | +0.34(+1.30%) |
Nov 09, 2023 | 26.14 | 26.37 | 25.92 | 26.18 | 4,738 | -0.38(-1.43%) |
Nov 08, 2023 | 26.61 | 27.05 | 25.17 | 26.56 | 4,476 | -0.83(-3.03%) |
Nov 07, 2023 | 27.19 | 27.79 | 26.85 | 27.39 | 4,504 | -0.11(-0.40%) |
Nov 06, 2023 | 28.49 | 28.85 | 26.16 | 27.50 | 21,556 | +0.84(+3.15%) |
Nov 03, 2023 | 23.27 | 26.66 | 23.26 | 26.66 | 45,506 | +4.21(+18.75%) |
Nov 02, 2023 | 22.40 | 22.80 | 22.11 | 22.45 | 12,612 | +0.50(+2.28%) |
Nov 01, 2023 | 23.32 | 23.61 | 21.82 | 21.95 | 15,840 | -1.65(-6.99%) |
Oct 31, 2023 | 23.20 | 23.84 | 23.02 | 23.60 | 9,250 | +0.15(+0.64%) |
Oct 30, 2023 | 23.47 | 23.47 | 22.37 | 23.45 | 10,802 | +0.32(+1.38%) |
Oct 27, 2023 | 23.66 | 23.66 | 22.65 | 23.13 | 16,297 | -0.72(-3.02%) |
Oct 26, 2023 | 24.66 | 24.66 | 23.63 | 23.85 | 18,634 | -1.13(-4.52%) |
Oct 25, 2023 | 25.90 | 25.90 | 24.67 | 24.98 | 23,840 | -1.42(-5.38%) |
Oct 24, 2023 | 27.44 | 27.55 | 25.71 | 26.40 | 19,396 | -0.18(-0.68%) |
Oct 23, 2023 | 25.71 | 27.06 | 25.65 | 26.58 | 15,404 | +0.38(+1.45%) |
Oct 20, 2023 | 27.84 | 28.10 | 25.91 | 26.20 | 17,259 | -1.41(-5.11%) |
Oct 19, 2023 | 27.40 | 28.50 | 27.33 | 27.61 | 11,472 | +0.12(+0.44%) |
Oct 18, 2023 | 27.98 | 28.43 | 26.99 | 27.49 | 12,082 | -0.48(-1.72%) |
Oct 17, 2023 | 28.65 | 28.98 | 27.17 | 27.97 | 17,904 | -0.33(-1.17%) |
Oct 16, 2023 | 27.16 | 28.50 | 27.16 | 28.30 | 7,703 | +0.75(+2.72%) |
Oct 13, 2023 | 27.35 | 27.91 | 27.11 | 27.55 | 6,207 | -0.31(-1.11%) |
Oct 12, 2023 | 27.69 | 27.99 | 27.39 | 27.86 | 5,903 | -0.16(-0.57%) |
Oct 11, 2023 | 28.78 | 28.78 | 27.15 | 28.02 | 10,106 | -1.08(-3.71%) |
Oct 10, 2023 | 28.51 | 29.25 | 28.50 | 29.10 | 9,562 | +2.29(+8.54%) |
Oct 06, 2023 | 26.81 | 0 | -0.17(-0.63%) | |||
Oct 05, 2023 | 26.00 | 27.22 | 25.04 | 26.98 | 22,713 | +0.84(+3.21%) |
Oct 04, 2023 | 26.80 | 26.99 | 26.03 | 26.14 | 12,305 | -0.21(-0.80%) |
Oct 03, 2023 | 26.73 | 27.15 | 26.06 | 26.35 | 6,500 | -0.68(-2.52%) |