Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.90 | 32.01 | 31.15 | 31.21 | 597,205 | -0.89(-2.77%) |
Dec 28, 2023 | 31.70 | 32.29 | 31.64 | 32.10 | 469,692 | +0.42(+1.33%) |
Dec 27, 2023 | 31.85 | 32.21 | 31.33 | 31.68 | 511,464 | -0.17(-0.53%) |
Dec 26, 2023 | 31.63 | 32.43 | 31.38 | 31.85 | 502,925 | +0.22(+0.70%) |
Dec 22, 2023 | 32.24 | 32.79 | 31.36 | 31.63 | 759,430 | -0.59(-1.83%) |
Dec 21, 2023 | 31.60 | 32.27 | 30.86 | 32.22 | 635,960 | +1.24(+4.00%) |
Dec 20, 2023 | 31.98 | 32.48 | 30.96 | 30.98 | 916,224 | -1.15(-3.58%) |
Dec 19, 2023 | 32.82 | 33.74 | 31.80 | 32.13 | 1,144,126 | -0.28(-0.86%) |
Dec 18, 2023 | 33.55 | 33.55 | 31.98 | 32.41 | 891,126 | -1.00(-2.99%) |
Dec 15, 2023 | 35.66 | 35.66 | 33.21 | 33.41 | 1,019,945 | -1.90(-5.38%) |
Dec 14, 2023 | 34.37 | 36.61 | 34.21 | 35.31 | 1,019,255 | +1.66(+4.93%) |
Dec 13, 2023 | 31.50 | 33.66 | 30.82 | 33.65 | 1,245,084 | +2.05(+6.49%) |
Dec 12, 2023 | 32.19 | 32.19 | 31.11 | 31.60 | 785,280 | -0.54(-1.68%) |
Dec 11, 2023 | 33.22 | 33.52 | 31.67 | 32.14 | 493,034 | -1.26(-3.77%) |
Dec 08, 2023 | 30.99 | 33.86 | 30.99 | 33.40 | 1,043,545 | +2.08(+6.64%) |
Dec 07, 2023 | 30.80 | 31.56 | 30.53 | 31.32 | 538,955 | +0.72(+2.35%) |
Dec 06, 2023 | 31.02 | 31.23 | 30.29 | 30.60 | 798,648 | -0.20(-0.65%) |
Dec 05, 2023 | 31.17 | 32.13 | 30.78 | 30.80 | 967,893 | -1.49(-4.61%) |
Dec 04, 2023 | 32.68 | 33.01 | 31.36 | 32.29 | 878,593 | -0.70(-2.12%) |
Dec 01, 2023 | 31.87 | 33.09 | 31.46 | 32.99 | 1,441,677 | +1.63(+5.20%) |
Nov 30, 2023 | 31.68 | 31.92 | 30.80 | 31.36 | 1,360,506 | -0.25(-0.79%) |
Nov 29, 2023 | 32.05 | 33.05 | 30.91 | 31.61 | 1,130,479 | -0.36(-1.13%) |
Nov 28, 2023 | 31.59 | 32.59 | 31.00 | 31.97 | 1,059,235 | +0.17(+0.53%) |
Nov 27, 2023 | 33.60 | 33.60 | 31.79 | 31.80 | 1,180,179 | -2.10(-6.19%) |
Nov 24, 2023 | 33.94 | 34.10 | 33.30 | 33.90 | 254,971 | +0.19(+0.56%) |
Nov 22, 2023 | 33.85 | 34.40 | 33.65 | 33.71 | 451,757 | +0.15(+0.45%) |
Nov 21, 2023 | 34.50 | 34.69 | 33.50 | 33.56 | 659,809 | -1.20(-3.45%) |
Nov 20, 2023 | 35.02 | 35.45 | 34.55 | 34.76 | 596,714 | -0.07(-0.20%) |
Nov 17, 2023 | 35.67 | 35.67 | 34.59 | 34.83 | 705,004 | -0.43(-1.22%) |
Nov 16, 2023 | 35.82 | 36.09 | 34.79 | 35.26 | 391,862 | -0.79(-2.19%) |
Nov 15, 2023 | 36.55 | 37.48 | 36.01 | 36.05 | 417,830 | +0.01(+0.03%) |
Nov 14, 2023 | 35.63 | 36.32 | 35.28 | 36.04 | 778,248 | +2.07(+6.09%) |
Nov 13, 2023 | 33.36 | 34.25 | 32.92 | 33.97 | 710,889 | +0.48(+1.43%) |
Nov 10, 2023 | 33.06 | 33.66 | 32.48 | 33.49 | 580,869 | +0.78(+2.38%) |
Nov 09, 2023 | 34.05 | 34.05 | 32.55 | 32.71 | 980,824 | -1.06(-3.14%) |
Nov 08, 2023 | 34.72 | 34.72 | 33.38 | 33.77 | 1,049,593 | -1.21(-3.46%) |
Nov 07, 2023 | 35.53 | 35.75 | 33.84 | 34.98 | 1,037,245 | +0.48(+1.39%) |
Nov 06, 2023 | 38.06 | 38.06 | 33.77 | 34.50 | 1,511,069 | -3.31(-8.75%) |
Nov 03, 2023 | 36.61 | 38.29 | 36.00 | 37.81 | 1,497,451 | +1.80(+5.00%) |
Nov 02, 2023 | 38.80 | 38.99 | 34.31 | 36.01 | 2,878,282 | -7.31(-16.87%) |
Nov 01, 2023 | 41.82 | 43.80 | 41.82 | 43.32 | 1,109,718 | +1.50(+3.59%) |
Oct 31, 2023 | 41.37 | 43.45 | 41.37 | 41.82 | 1,177,293 | +0.86(+2.10%) |
Oct 30, 2023 | 39.19 | 41.53 | 39.19 | 40.96 | 1,228,460 | +2.41(+6.25%) |
Oct 27, 2023 | 38.34 | 39.85 | 38.34 | 38.55 | 724,321 | +0.31(+0.81%) |
Oct 26, 2023 | 38.71 | 39.66 | 38.00 | 38.24 | 596,310 | -0.53(-1.37%) |
Oct 25, 2023 | 42.01 | 42.04 | 38.17 | 38.77 | 1,048,986 | -4.10(-9.56%) |
Oct 24, 2023 | 42.18 | 43.65 | 42.07 | 42.87 | 506,975 | +1.32(+3.18%) |
Oct 23, 2023 | 41.31 | 42.55 | 41.01 | 41.55 | 414,945 | -0.17(-0.41%) |
Oct 20, 2023 | 42.74 | 42.74 | 41.72 | 41.72 | 432,261 | -0.91(-2.13%) |
Oct 19, 2023 | 42.50 | 43.17 | 42.20 | 42.63 | 525,324 | +0.04(+0.09%) |
Oct 18, 2023 | 43.53 | 43.67 | 42.33 | 42.59 | 288,556 | -1.19(-2.72%) |
Oct 17, 2023 | 42.04 | 44.26 | 42.04 | 43.78 | 574,570 | +0.94(+2.19%) |
Oct 16, 2023 | 40.78 | 42.99 | 40.19 | 42.84 | 1,052,936 | +2.43(+6.01%) |
Oct 13, 2023 | 39.34 | 40.48 | 39.34 | 40.41 | 409,605 | +1.01(+2.56%) |
Oct 12, 2023 | 41.40 | 41.52 | 39.36 | 39.40 | 541,042 | -1.97(-4.76%) |
Oct 11, 2023 | 42.21 | 42.59 | 40.45 | 41.37 | 531,336 | -0.83(-1.97%) |
Oct 10, 2023 | 41.04 | 43.13 | 40.85 | 42.20 | 741,981 | +1.69(+4.17%) |
Oct 09, 2023 | 38.83 | 40.97 | 38.04 | 40.51 | 690,424 | +2.00(+5.19%) |
Oct 06, 2023 | 37.34 | 39.12 | 37.01 | 38.51 | 1,412,011 | +0.63(+1.66%) |
Oct 05, 2023 | 38.88 | 39.20 | 37.85 | 37.88 | 706,101 | -0.89(-2.30%) |
Oct 04, 2023 | 39.40 | 39.78 | 37.69 | 38.77 | 662,615 | -0.58(-1.47%) |
Oct 03, 2023 | 39.26 | 39.87 | 38.67 | 39.35 | 498,959 | -0.26(-0.66%) |