Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.35 | 36.37 | 35.82 | 35.90 | 32,748 | -0.51(-1.40%) |
Dec 28, 2023 | 36.38 | 36.72 | 36.23 | 36.41 | 49,704 | -0.06(-0.16%) |
Dec 27, 2023 | 36.79 | 36.79 | 36.35 | 36.47 | 236,997 | -0.09(-0.25%) |
Dec 26, 2023 | 36.12 | 36.74 | 36.12 | 36.56 | 67,577 | +0.61(+1.70%) |
Dec 22, 2023 | 36.00 | 36.32 | 35.74 | 35.95 | 67,612 | +0.09(+0.25%) |
Dec 21, 2023 | 35.38 | 35.95 | 35.34 | 35.86 | 97,357 | +1.04(+3.00%) |
Dec 20, 2023 | 36.30 | 36.36 | 34.81 | 34.82 | 211,022 | -1.73(-4.73%) |
Dec 19, 2023 | 35.97 | 36.63 | 35.90 | 36.54 | 75,510 | +0.96(+2.71%) |
Dec 18, 2023 | 35.93 | 36.10 | 35.37 | 35.58 | 59,040 | -0.72(-1.97%) |
Dec 15, 2023 | 36.39 | 36.63 | 35.89 | 36.29 | 399,324 | +0.08(+0.23%) |
Dec 14, 2023 | 34.41 | 36.74 | 34.41 | 36.21 | 118,515 | +2.66(+7.94%) |
Dec 13, 2023 | 31.18 | 33.63 | 31.16 | 33.55 | 94,083 | +2.28(+7.29%) |
Dec 12, 2023 | 31.88 | 31.88 | 30.80 | 31.27 | 93,768 | -0.72(-2.24%) |
Dec 11, 2023 | 31.82 | 32.11 | 31.67 | 31.99 | 153,862 | -0.10(-0.31%) |
Dec 08, 2023 | 32.02 | 32.61 | 31.69 | 32.09 | 82,858 | +0.07(+0.22%) |
Dec 07, 2023 | 31.93 | 32.37 | 31.86 | 32.02 | 110,674 | +0.17(+0.53%) |
Dec 06, 2023 | 31.94 | 32.71 | 31.77 | 31.85 | 60,235 | +0.17(+0.53%) |
Dec 05, 2023 | 32.15 | 32.37 | 31.68 | 31.68 | 78,392 | -0.86(-2.63%) |
Dec 04, 2023 | 32.30 | 33.09 | 32.30 | 32.53 | 72,719 | -0.08(-0.24%) |
Dec 01, 2023 | 30.96 | 32.62 | 30.96 | 32.61 | 217,649 | +1.48(+4.76%) |
Nov 30, 2023 | 31.18 | 31.28 | 30.59 | 31.13 | 138,730 | +0.06(+0.19%) |
Nov 29, 2023 | 31.13 | 31.85 | 30.98 | 31.07 | 77,552 | +0.32(+1.04%) |
Nov 28, 2023 | 29.95 | 30.75 | 29.62 | 30.75 | 470,166 | +0.78(+2.59%) |
Nov 27, 2023 | 30.33 | 30.33 | 29.83 | 29.98 | 970,068 | -0.48(-1.57%) |
Nov 24, 2023 | 30.34 | 30.62 | 30.10 | 30.45 | 546,011 | +0.08(+0.26%) |
Nov 22, 2023 | 30.60 | 30.69 | 30.25 | 30.37 | 157,798 | -0.08(-0.26%) |
Nov 21, 2023 | 30.91 | 31.06 | 30.36 | 30.45 | 72,201 | -0.67(-2.16%) |
Nov 20, 2023 | 30.68 | 31.43 | 30.40 | 31.13 | 59,321 | +0.47(+1.54%) |
Nov 17, 2023 | 30.68 | 30.68 | 30.11 | 30.65 | 20,757 | +0.13(+0.42%) |
Nov 16, 2023 | 31.17 | 31.25 | 30.31 | 30.52 | 155,758 | -0.89(-2.82%) |
Nov 15, 2023 | 30.88 | 32.21 | 30.88 | 31.41 | 120,304 | +0.66(+2.14%) |
Nov 14, 2023 | 29.23 | 30.75 | 29.23 | 30.75 | 112,672 | +2.53(+8.95%) |
Nov 13, 2023 | 28.01 | 28.43 | 27.82 | 28.23 | 149,843 | -0.04(-0.14%) |
Nov 10, 2023 | 28.44 | 28.53 | 27.87 | 28.27 | 46,024 | -0.68(-2.34%) |
Nov 09, 2023 | 29.98 | 30.10 | 28.85 | 28.94 | 53,094 | -0.97(-3.23%) |
Nov 08, 2023 | 30.76 | 30.76 | 29.66 | 29.91 | 357,184 | -0.95(-3.06%) |
Nov 07, 2023 | 30.86 | 30.97 | 30.57 | 30.85 | 52,809 | -0.16(-0.51%) |
Nov 06, 2023 | 32.13 | 32.13 | 30.81 | 31.01 | 60,979 | -0.93(-2.90%) |
Nov 03, 2023 | 31.95 | 32.41 | 31.85 | 31.94 | 30,878 | +0.77(+2.46%) |
Nov 02, 2023 | 29.84 | 31.24 | 29.83 | 31.17 | 90,506 | +1.98(+6.78%) |
Nov 01, 2023 | 29.40 | 29.49 | 28.74 | 29.19 | 54,810 | -0.19(-0.64%) |
Oct 31, 2023 | 29.17 | 29.49 | 29.10 | 29.38 | 216,830 | +0.24(+0.82%) |
Oct 30, 2023 | 29.66 | 29.69 | 28.72 | 29.14 | 170,952 | -0.22(-0.75%) |
Oct 27, 2023 | 30.25 | 30.25 | 29.30 | 29.36 | 67,344 | -0.94(-3.09%) |
Oct 26, 2023 | 30.40 | 30.93 | 30.20 | 30.30 | 64,991 | +0.01(+0.03%) |
Oct 25, 2023 | 30.54 | 30.61 | 30.13 | 30.29 | 143,579 | -0.57(-1.84%) |
Oct 24, 2023 | 30.63 | 31.28 | 30.63 | 30.85 | 34,542 | +0.60(+1.97%) |
Oct 23, 2023 | 30.10 | 30.95 | 29.80 | 30.26 | 40,830 | -0.17(-0.56%) |
Oct 20, 2023 | 30.80 | 31.15 | 30.39 | 30.42 | 86,293 | -1.08(-3.44%) |
Oct 19, 2023 | 32.57 | 32.57 | 31.44 | 31.51 | 126,101 | -1.21(-3.71%) |
Oct 18, 2023 | 34.05 | 34.05 | 32.70 | 32.72 | 89,675 | -1.68(-4.89%) |
Oct 17, 2023 | 33.53 | 34.77 | 33.53 | 34.40 | 215,141 | +0.37(+1.08%) |
Oct 16, 2023 | 33.60 | 34.20 | 33.26 | 34.04 | 84,823 | +0.49(+1.45%) |
Oct 13, 2023 | 34.04 | 34.20 | 33.36 | 33.55 | 239,084 | -0.36(-1.06%) |
Oct 12, 2023 | 35.02 | 35.02 | 33.64 | 33.91 | 71,130 | -0.99(-2.85%) |
Oct 11, 2023 | 35.27 | 35.50 | 34.43 | 34.90 | 141,735 | +0.14(+0.40%) |
Oct 10, 2023 | 32.99 | 34.81 | 32.99 | 34.76 | 84,336 | +1.94(+5.91%) |
Oct 09, 2023 | 32.80 | 32.91 | 32.37 | 32.82 | 59,201 | -0.38(-1.14%) |
Oct 06, 2023 | 32.16 | 33.47 | 32.04 | 33.20 | 129,509 | +0.61(+1.86%) |
Oct 05, 2023 | 33.58 | 33.58 | 32.53 | 32.59 | 55,097 | -1.36(-4.01%) |
Oct 04, 2023 | 33.65 | 34.09 | 33.09 | 33.96 | 373,973 | +0.44(+1.31%) |
Oct 03, 2023 | 34.32 | 34.32 | 33.35 | 33.52 | 27,994 | -1.25(-3.61%) |