Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.73 | 35.97 | 34.95 | 35.20 | 218,998 | -0.35(-0.98%) |
Dec 28, 2023 | 36.81 | 37.06 | 35.54 | 35.55 | 141,010 | -1.74(-4.67%) |
Dec 27, 2023 | 37.82 | 38.05 | 36.89 | 37.29 | 89,930 | -0.50(-1.32%) |
Dec 26, 2023 | 37.85 | 38.39 | 37.40 | 37.79 | 110,015 | +1.03(+2.80%) |
Dec 22, 2023 | 37.25 | 37.84 | 36.69 | 36.76 | 165,377 | +0.28(+0.77%) |
Dec 21, 2023 | 36.44 | 36.69 | 35.54 | 36.48 | 163,449 | +0.37(+1.02%) |
Dec 20, 2023 | 37.50 | 38.22 | 36.02 | 36.11 | 161,319 | -1.35(-3.60%) |
Dec 19, 2023 | 36.28 | 37.46 | 35.88 | 37.46 | 97,594 | +1.43(+3.97%) |
Dec 18, 2023 | 36.81 | 37.54 | 35.95 | 36.03 | 217,959 | +0.90(+2.56%) |
Dec 15, 2023 | 35.18 | 35.33 | 34.25 | 35.13 | 182,906 | -0.57(-1.60%) |
Dec 14, 2023 | 33.90 | 35.75 | 33.89 | 35.70 | 210,689 | +2.99(+9.14%) |
Dec 13, 2023 | 31.33 | 32.71 | 31.00 | 32.71 | 145,132 | +1.38(+4.40%) |
Dec 12, 2023 | 31.75 | 31.95 | 30.79 | 31.33 | 152,682 | -1.49(-4.54%) |
Dec 11, 2023 | 32.65 | 33.13 | 32.33 | 32.82 | 139,899 | +0.14(+0.43%) |
Dec 08, 2023 | 32.45 | 32.99 | 32.15 | 32.68 | 238,617 | +0.95(+2.99%) |
Dec 07, 2023 | 32.79 | 33.10 | 31.34 | 31.73 | 194,040 | -0.42(-1.31%) |
Dec 06, 2023 | 33.50 | 33.87 | 31.95 | 32.15 | 237,814 | -1.76(-5.18%) |
Dec 05, 2023 | 35.85 | 35.85 | 33.88 | 33.91 | 99,402 | -1.93(-5.40%) |
Dec 04, 2023 | 35.64 | 36.51 | 35.13 | 35.84 | 107,687 | -0.69(-1.89%) |
Dec 01, 2023 | 36.00 | 37.80 | 35.52 | 36.53 | 153,465 | +0.46(+1.28%) |
Nov 30, 2023 | 36.31 | 37.72 | 34.86 | 36.07 | 204,013 | +0.52(+1.48%) |
Nov 29, 2023 | 37.27 | 37.27 | 35.24 | 35.55 | 151,977 | -0.81(-2.24%) |
Nov 28, 2023 | 36.60 | 37.31 | 36.13 | 36.36 | 105,327 | -0.05(-0.15%) |
Nov 27, 2023 | 36.39 | 36.54 | 35.35 | 36.41 | 117,658 | -0.49(-1.34%) |
Nov 24, 2023 | 36.27 | 37.68 | 36.25 | 36.91 | 85,915 | +0.46(+1.26%) |
Nov 22, 2023 | 34.62 | 36.57 | 33.65 | 36.45 | 233,471 | -0.09(-0.25%) |
Nov 21, 2023 | 36.41 | 36.74 | 35.57 | 36.54 | 137,149 | -0.34(-0.92%) |
Nov 20, 2023 | 37.48 | 37.83 | 36.86 | 36.88 | 162,871 | +0.14(+0.38%) |
Nov 17, 2023 | 35.59 | 37.47 | 35.47 | 36.74 | 149,210 | +2.04(+5.88%) |
Nov 16, 2023 | 35.89 | 36.27 | 33.52 | 34.70 | 229,126 | -2.32(-6.27%) |
Nov 15, 2023 | 36.85 | 38.41 | 36.85 | 37.02 | 138,464 | -0.16(-0.43%) |
Nov 14, 2023 | 36.63 | 37.53 | 36.46 | 37.18 | 119,785 | +0.88(+2.42%) |
Nov 13, 2023 | 35.90 | 36.44 | 35.34 | 36.30 | 99,946 | +0.80(+2.26%) |
Nov 10, 2023 | 35.44 | 35.77 | 34.58 | 35.50 | 113,604 | +1.08(+3.14%) |
Nov 09, 2023 | 35.60 | 35.86 | 34.38 | 34.42 | 163,643 | -0.44(-1.26%) |
Nov 08, 2023 | 35.65 | 36.48 | 34.83 | 34.86 | 167,790 | -1.29(-3.57%) |
Nov 07, 2023 | 37.58 | 37.58 | 35.75 | 36.15 | 204,377 | -2.87(-7.36%) |
Nov 06, 2023 | 41.16 | 41.31 | 38.55 | 39.02 | 94,686 | -1.62(-4.00%) |
Nov 03, 2023 | 41.85 | 42.02 | 39.91 | 40.65 | 142,071 | -1.22(-2.93%) |
Nov 02, 2023 | 38.93 | 41.97 | 38.03 | 41.87 | 209,419 | +3.40(+8.85%) |
Nov 01, 2023 | 39.37 | 40.08 | 38.24 | 38.47 | 100,427 | -0.30(-0.79%) |
Oct 31, 2023 | 38.51 | 38.90 | 37.30 | 38.77 | 90,908 | +0.49(+1.27%) |
Oct 30, 2023 | 38.42 | 39.27 | 37.19 | 38.28 | 182,058 | +0.16(+0.43%) |
Oct 27, 2023 | 40.50 | 40.84 | 37.69 | 38.12 | 259,073 | -2.63(-6.45%) |
Oct 26, 2023 | 40.83 | 41.24 | 39.47 | 40.75 | 142,749 | -0.95(-2.28%) |
Oct 25, 2023 | 42.00 | 42.57 | 41.00 | 41.70 | 216,234 | -0.24(-0.57%) |
Oct 24, 2023 | 44.23 | 44.23 | 41.91 | 41.94 | 200,206 | -1.64(-3.76%) |
Oct 23, 2023 | 44.75 | 44.92 | 43.11 | 43.58 | 243,194 | -2.40(-5.22%) |
Oct 20, 2023 | 48.37 | 48.63 | 45.51 | 45.98 | 219,527 | -2.58(-5.31%) |
Oct 19, 2023 | 48.29 | 49.69 | 46.88 | 48.56 | 240,118 | -0.32(-0.65%) |
Oct 18, 2023 | 48.30 | 49.44 | 47.89 | 48.88 | 193,858 | +1.22(+2.56%) |
Oct 17, 2023 | 46.08 | 48.04 | 46.08 | 47.66 | 134,277 | +1.32(+2.85%) |
Oct 16, 2023 | 46.28 | 46.58 | 44.86 | 46.34 | 147,286 | +0.97(+2.14%) |
Oct 13, 2023 | 44.89 | 46.03 | 44.33 | 45.37 | 201,576 | +2.72(+6.38%) |
Oct 12, 2023 | 44.01 | 44.01 | 42.08 | 42.65 | 158,074 | -0.06(-0.14%) |
Oct 11, 2023 | 42.36 | 42.72 | 40.97 | 42.71 | 138,403 | -1.07(-2.45%) |
Oct 10, 2023 | 43.82 | 44.63 | 42.97 | 43.78 | 114,985 | +0.09(+0.21%) |
Oct 09, 2023 | 42.97 | 44.08 | 41.87 | 43.69 | 206,028 | +4.19(+10.61%) |
Oct 06, 2023 | 38.76 | 40.52 | 37.52 | 39.50 | 75,773 | +1.30(+3.40%) |
Oct 05, 2023 | 37.14 | 39.17 | 37.14 | 38.20 | 72,239 | -0.40(-1.04%) |
Oct 04, 2023 | 41.28 | 41.28 | 37.50 | 38.60 | 182,731 | -4.40(-10.23%) |
Oct 03, 2023 | 42.42 | 43.00 | 41.59 | 43.00 | 48,223 | -0.08(-0.19%) |