Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.98 | 40.24 | 38.55 | 39.66 | 574,566 | -0.34(-0.85%) |
Dec 28, 2023 | 40.70 | 41.47 | 39.91 | 40.00 | 597,730 | -0.65(-1.60%) |
Dec 27, 2023 | 40.29 | 40.90 | 39.67 | 40.65 | 470,243 | +0.43(+1.07%) |
Dec 26, 2023 | 39.48 | 40.63 | 39.43 | 40.22 | 441,681 | +0.74(+1.87%) |
Dec 22, 2023 | 38.19 | 39.72 | 38.19 | 39.48 | 465,730 | +1.67(+4.42%) |
Dec 21, 2023 | 38.33 | 38.54 | 37.47 | 37.81 | 322,429 | +0.03(+0.08%) |
Dec 20, 2023 | 38.52 | 39.23 | 37.55 | 37.78 | 692,853 | -0.14(-0.37%) |
Dec 19, 2023 | 37.24 | 38.37 | 36.73 | 37.92 | 791,354 | +1.07(+2.90%) |
Dec 18, 2023 | 37.35 | 37.43 | 36.14 | 36.85 | 801,158 | -0.30(-0.81%) |
Dec 15, 2023 | 36.43 | 37.49 | 36.36 | 37.15 | 1,124,379 | +1.00(+2.77%) |
Dec 14, 2023 | 35.86 | 36.42 | 34.85 | 36.15 | 913,463 | +1.47(+4.24%) |
Dec 13, 2023 | 32.06 | 34.89 | 31.87 | 34.68 | 955,902 | +2.62(+8.17%) |
Dec 12, 2023 | 31.10 | 32.06 | 30.56 | 32.06 | 389,715 | +0.95(+3.05%) |
Dec 11, 2023 | 31.31 | 31.39 | 30.66 | 31.11 | 293,030 | -0.32(-1.02%) |
Dec 08, 2023 | 31.87 | 32.66 | 31.18 | 31.43 | 344,526 | -0.40(-1.26%) |
Dec 07, 2023 | 31.81 | 32.45 | 31.00 | 31.83 | 701,527 | +0.23(+0.73%) |
Dec 06, 2023 | 31.88 | 32.02 | 31.16 | 31.60 | 462,331 | -0.07(-0.22%) |
Dec 05, 2023 | 31.61 | 32.60 | 31.48 | 31.67 | 553,696 | -0.28(-0.88%) |
Dec 04, 2023 | 32.15 | 33.12 | 31.34 | 31.95 | 685,338 | -0.07(-0.22%) |
Dec 01, 2023 | 30.13 | 32.07 | 29.75 | 32.02 | 836,318 | +1.81(+5.99%) |
Nov 30, 2023 | 29.87 | 30.25 | 29.34 | 30.21 | 833,640 | +0.90(+3.07%) |
Nov 29, 2023 | 28.43 | 29.66 | 28.07 | 29.31 | 886,883 | +1.10(+3.90%) |
Nov 28, 2023 | 29.08 | 29.30 | 28.15 | 28.21 | 868,701 | -0.98(-3.36%) |
Nov 27, 2023 | 28.49 | 29.28 | 28.07 | 29.19 | 713,618 | +0.52(+1.81%) |
Nov 24, 2023 | 27.62 | 29.00 | 27.62 | 28.67 | 262,777 | +0.92(+3.32%) |
Nov 22, 2023 | 28.30 | 28.79 | 27.60 | 27.75 | 394,657 | -0.26(-0.93%) |
Nov 21, 2023 | 27.31 | 29.08 | 27.13 | 28.01 | 861,383 | +0.78(+2.86%) |
Nov 20, 2023 | 29.06 | 29.56 | 26.92 | 27.23 | 1,726,723 | -1.86(-6.39%) |
Nov 17, 2023 | 28.11 | 29.15 | 27.90 | 29.09 | 466,324 | +1.30(+4.68%) |
Nov 16, 2023 | 28.39 | 28.39 | 27.09 | 27.79 | 846,241 | -0.74(-2.59%) |
Nov 15, 2023 | 27.69 | 30.00 | 27.69 | 28.53 | 1,177,722 | +0.63(+2.26%) |
Nov 14, 2023 | 27.77 | 28.59 | 27.51 | 27.90 | 1,734,577 | +0.93(+3.45%) |
Nov 13, 2023 | 26.95 | 27.06 | 26.17 | 26.97 | 1,374,624 | +0.03(+0.11%) |
Nov 10, 2023 | 26.91 | 27.29 | 26.13 | 26.94 | 1,997,977 | +1.16(+4.50%) |
Nov 09, 2023 | 26.66 | 27.02 | 25.08 | 25.78 | 1,929,793 | -0.72(-2.72%) |
Nov 08, 2023 | 27.35 | 28.49 | 26.17 | 26.50 | 2,830,004 | -2.52(-8.68%) |
Nov 07, 2023 | 29.89 | 31.22 | 28.91 | 29.02 | 1,301,968 | -0.33(-1.12%) |
Nov 06, 2023 | 32.98 | 33.55 | 28.80 | 29.35 | 4,053,741 | +3.37(+12.97%) |
Nov 03, 2023 | 25.40 | 26.92 | 24.72 | 25.98 | 1,191,107 | +1.97(+8.20%) |
Nov 02, 2023 | 24.01 | 24.82 | 23.72 | 24.01 | 602,165 | +0.44(+1.87%) |
Nov 01, 2023 | 23.44 | 24.01 | 23.04 | 23.57 | 467,955 | +0.05(+0.21%) |
Oct 31, 2023 | 22.63 | 23.59 | 22.27 | 23.52 | 413,858 | +0.82(+3.61%) |
Oct 30, 2023 | 22.72 | 23.30 | 22.11 | 22.70 | 362,402 | +0.09(+0.40%) |
Oct 27, 2023 | 23.43 | 26.20 | 22.48 | 22.61 | 363,485 | -0.69(-2.96%) |
Oct 26, 2023 | 23.72 | 24.10 | 23.16 | 23.30 | 407,622 | -0.20(-0.85%) |
Oct 25, 2023 | 24.07 | 24.07 | 23.14 | 23.50 | 549,808 | -0.95(-3.89%) |
Oct 24, 2023 | 24.44 | 25.15 | 24.20 | 24.45 | 456,506 | +0.13(+0.53%) |
Oct 23, 2023 | 26.00 | 26.50 | 23.37 | 24.32 | 483,238 | -0.11(-0.45%) |
Oct 20, 2023 | 24.47 | 24.91 | 23.98 | 24.43 | 389,005 | +0.04(+0.16%) |
Oct 19, 2023 | 24.11 | 24.45 | 23.48 | 24.39 | 391,807 | +0.39(+1.63%) |
Oct 18, 2023 | 24.04 | 24.79 | 23.77 | 24.00 | 748,374 | -0.62(-2.52%) |
Oct 17, 2023 | 26.56 | 27.07 | 24.53 | 24.62 | 832,969 | -2.16(-8.07%) |
Oct 16, 2023 | 26.39 | 26.85 | 25.63 | 26.78 | 511,894 | +0.64(+2.45%) |
Oct 13, 2023 | 26.53 | 27.00 | 25.53 | 26.14 | 562,352 | -0.35(-1.32%) |
Oct 12, 2023 | 27.81 | 27.81 | 26.10 | 26.49 | 451,393 | -1.52(-5.43%) |
Oct 11, 2023 | 28.39 | 28.58 | 27.40 | 28.01 | 246,392 | -0.27(-0.95%) |
Oct 10, 2023 | 27.80 | 28.58 | 27.71 | 28.28 | 298,413 | +0.52(+1.87%) |
Oct 09, 2023 | 27.64 | 27.85 | 26.83 | 27.76 | 173,167 | -0.16(-0.57%) |
Oct 06, 2023 | 27.18 | 27.99 | 26.96 | 27.92 | 375,310 | +0.36(+1.31%) |
Oct 05, 2023 | 26.53 | 27.62 | 26.21 | 27.56 | 478,702 | +1.06(+4.00%) |
Oct 04, 2023 | 26.25 | 26.54 | 25.21 | 26.50 | 558,169 | +0.24(+0.91%) |
Oct 03, 2023 | 27.05 | 27.05 | 25.82 | 26.26 | 479,796 | -1.11(-4.06%) |