Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.68 | 31.94 | 29.69 | 29.85 | 438,131 | -1.71(-5.42%) |
Dec 28, 2023 | 31.93 | 32.05 | 31.31 | 31.56 | 214,851 | -0.60(-1.87%) |
Dec 27, 2023 | 31.40 | 32.29 | 31.16 | 32.16 | 263,113 | +1.34(+4.36%) |
Dec 26, 2023 | 30.41 | 30.93 | 30.31 | 30.82 | 240,447 | +0.28(+0.91%) |
Dec 22, 2023 | 29.94 | 30.91 | 29.78 | 30.54 | 230,580 | +0.75(+2.52%) |
Dec 21, 2023 | 29.34 | 29.82 | 29.05 | 29.79 | 266,466 | +1.01(+3.50%) |
Dec 20, 2023 | 29.47 | 29.94 | 28.70 | 28.78 | 380,651 | -0.03(-0.10%) |
Dec 19, 2023 | 28.68 | 29.31 | 28.47 | 28.81 | 289,421 | +0.43(+1.50%) |
Dec 18, 2023 | 27.64 | 28.43 | 27.54 | 28.38 | 233,318 | +0.48(+1.74%) |
Dec 15, 2023 | 27.77 | 28.09 | 27.58 | 27.90 | 194,795 | -0.10(-0.35%) |
Dec 14, 2023 | 27.83 | 28.24 | 27.66 | 28.00 | 251,944 | +0.36(+1.29%) |
Dec 13, 2023 | 26.38 | 27.69 | 26.09 | 27.64 | 257,610 | +1.34(+5.11%) |
Dec 12, 2023 | 26.29 | 26.43 | 26.06 | 26.30 | 129,651 | +0.28(+1.06%) |
Dec 11, 2023 | 26.53 | 26.65 | 25.89 | 26.02 | 287,698 | -1.30(-4.74%) |
Dec 08, 2023 | 26.30 | 27.36 | 26.29 | 27.32 | 258,274 | +0.99(+3.76%) |
Dec 07, 2023 | 25.93 | 26.45 | 25.74 | 26.33 | 160,316 | +0.20(+0.76%) |
Dec 06, 2023 | 26.70 | 26.80 | 26.12 | 26.13 | 301,428 | -0.33(-1.23%) |
Dec 05, 2023 | 26.11 | 26.84 | 25.95 | 26.45 | 753,930 | +0.35(+1.33%) |
Dec 04, 2023 | 25.88 | 26.36 | 25.55 | 26.11 | 338,233 | +0.89(+3.53%) |
Dec 01, 2023 | 23.84 | 25.23 | 23.80 | 25.22 | 175,465 | +1.42(+5.98%) |
Nov 30, 2023 | 24.04 | 24.04 | 23.68 | 23.79 | 128,149 | -0.27(-1.11%) |
Nov 29, 2023 | 24.06 | 24.23 | 23.81 | 24.06 | 536,657 | +0.28(+1.16%) |
Nov 28, 2023 | 23.12 | 23.83 | 23.12 | 23.78 | 110,551 | +0.81(+3.53%) |
Nov 27, 2023 | 22.56 | 23.09 | 22.50 | 22.97 | 245,044 | +0.05(+0.22%) |
Nov 24, 2023 | 22.52 | 23.01 | 22.42 | 22.92 | 124,098 | +0.43(+1.89%) |
Nov 22, 2023 | 22.33 | 22.56 | 22.00 | 22.50 | 77,541 | +0.27(+1.20%) |
Nov 21, 2023 | 22.39 | 22.39 | 22.00 | 22.23 | 73,848 | -0.33(-1.45%) |
Nov 20, 2023 | 21.98 | 22.65 | 21.98 | 22.56 | 163,726 | +0.47(+2.15%) |
Nov 17, 2023 | 21.94 | 22.15 | 21.80 | 22.08 | 75,455 | +0.15(+0.68%) |
Nov 16, 2023 | 22.25 | 22.25 | 21.71 | 21.94 | 123,813 | -0.60(-2.68%) |
Nov 15, 2023 | 21.83 | 22.63 | 21.76 | 22.54 | 200,218 | +0.84(+3.87%) |
Nov 14, 2023 | 21.81 | 21.97 | 21.44 | 21.70 | 114,782 | +0.17(+0.78%) |
Nov 13, 2023 | 21.55 | 21.66 | 21.24 | 21.53 | 120,317 | -0.31(-1.40%) |
Nov 10, 2023 | 21.83 | 21.93 | 21.44 | 21.84 | 152,638 | +0.06(+0.27%) |
Nov 09, 2023 | 22.20 | 22.74 | 21.65 | 21.78 | 227,551 | +0.18(+0.82%) |
Nov 08, 2023 | 21.96 | 21.96 | 21.44 | 21.60 | 223,419 | -0.33(-1.49%) |
Nov 07, 2023 | 21.53 | 21.97 | 21.32 | 21.93 | 108,968 | +0.27(+1.23%) |
Nov 06, 2023 | 21.98 | 22.00 | 21.44 | 21.66 | 143,258 | -0.18(-0.82%) |
Nov 03, 2023 | 21.57 | 21.99 | 21.54 | 21.84 | 159,287 | +0.30(+1.38%) |
Nov 02, 2023 | 21.03 | 21.55 | 20.99 | 21.54 | 154,220 | +0.89(+4.31%) |
Nov 01, 2023 | 20.52 | 20.68 | 20.32 | 20.65 | 69,429 | +0.27(+1.31%) |
Oct 31, 2023 | 20.26 | 20.43 | 20.08 | 20.38 | 98,631 | +0.10(+0.49%) |
Oct 30, 2023 | 20.28 | 20.58 | 20.06 | 20.28 | 133,385 | +0.37(+1.84%) |
Oct 27, 2023 | 20.14 | 20.42 | 19.92 | 19.92 | 162,247 | -0.22(-1.08%) |
Oct 26, 2023 | 20.25 | 20.59 | 19.94 | 20.14 | 185,856 | -0.40(-1.93%) |
Oct 25, 2023 | 20.73 | 20.90 | 20.39 | 20.53 | 221,088 | -0.26(-1.24%) |
Oct 24, 2023 | 20.56 | 21.25 | 20.52 | 20.79 | 209,774 | +0.98(+4.94%) |
Oct 23, 2023 | 19.26 | 20.10 | 19.19 | 19.81 | 182,402 | +0.53(+2.77%) |
Oct 20, 2023 | 19.43 | 19.72 | 19.26 | 19.28 | 72,296 | -0.02(-0.10%) |
Oct 19, 2023 | 19.48 | 19.64 | 19.26 | 19.29 | 70,818 | -0.09(-0.46%) |
Oct 18, 2023 | 19.78 | 19.92 | 19.32 | 19.38 | 82,164 | -0.59(-2.97%) |
Oct 17, 2023 | 19.54 | 20.11 | 19.54 | 19.98 | 57,640 | +0.21(+1.05%) |
Oct 16, 2023 | 19.50 | 19.95 | 19.46 | 19.77 | 89,356 | +0.63(+3.31%) |
Oct 13, 2023 | 19.40 | 19.45 | 19.09 | 19.14 | 66,331 | -0.25(-1.28%) |
Oct 12, 2023 | 19.76 | 19.78 | 19.30 | 19.38 | 60,857 | -0.38(-1.90%) |
Oct 11, 2023 | 20.00 | 20.11 | 19.54 | 19.76 | 49,633 | -0.29(-1.43%) |
Oct 10, 2023 | 19.89 | 20.27 | 19.89 | 20.05 | 67,363 | +0.16(+0.80%) |
Oct 09, 2023 | 19.58 | 19.92 | 19.52 | 19.89 | 48,128 | +0.01(+0.05%) |
Oct 06, 2023 | 19.06 | 19.96 | 19.00 | 19.88 | 86,449 | +0.55(+2.87%) |
Oct 05, 2023 | 19.30 | 19.42 | 19.08 | 19.32 | 49,698 | +0.14(+0.72%) |
Oct 04, 2023 | 18.93 | 19.25 | 18.79 | 19.19 | 706,377 | +0.28(+1.46%) |
Oct 03, 2023 | 19.39 | 19.48 | 18.85 | 18.91 | 127,103 | -0.75(-3.82%) |