Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.51 | 35.13 | 33.85 | 33.95 | 774,129 | -0.74(-2.13%) |
Dec 28, 2023 | 34.84 | 35.26 | 34.65 | 34.69 | 686,601 | -0.28(-0.80%) |
Dec 27, 2023 | 34.77 | 35.07 | 34.32 | 34.97 | 773,954 | +0.35(+1.01%) |
Dec 26, 2023 | 34.29 | 34.85 | 34.21 | 34.62 | 887,265 | +0.43(+1.26%) |
Dec 22, 2023 | 34.13 | 34.72 | 33.81 | 34.19 | 593,790 | +0.18(+0.53%) |
Dec 21, 2023 | 33.84 | 34.05 | 33.06 | 34.01 | 953,053 | +1.05(+3.19%) |
Dec 20, 2023 | 33.75 | 34.66 | 32.87 | 32.96 | 1,197,218 | -1.51(-4.38%) |
Dec 19, 2023 | 34.51 | 35.10 | 34.21 | 34.47 | 962,084 | +0.50(+1.47%) |
Dec 18, 2023 | 33.13 | 34.14 | 32.96 | 33.97 | 1,287,594 | +0.35(+1.04%) |
Dec 15, 2023 | 34.05 | 34.17 | 33.05 | 33.62 | 2,053,184 | -0.19(-0.56%) |
Dec 14, 2023 | 33.08 | 34.75 | 33.04 | 33.81 | 2,064,425 | +1.45(+4.48%) |
Dec 13, 2023 | 31.76 | 32.52 | 30.52 | 32.36 | 2,166,945 | +0.82(+2.60%) |
Dec 12, 2023 | 30.85 | 32.05 | 30.63 | 31.54 | 1,508,610 | -0.25(-0.79%) |
Dec 11, 2023 | 31.90 | 32.24 | 31.17 | 31.79 | 2,423,964 | -2.32(-6.80%) |
Dec 08, 2023 | 32.36 | 34.57 | 32.14 | 34.11 | 2,048,829 | +1.37(+4.18%) |
Dec 07, 2023 | 31.32 | 34.37 | 31.32 | 32.74 | 3,990,117 | +1.25(+3.97%) |
Dec 06, 2023 | 31.40 | 32.56 | 31.17 | 31.49 | 1,221,480 | +0.49(+1.58%) |
Dec 05, 2023 | 31.62 | 31.88 | 30.50 | 31.00 | 1,401,311 | -1.05(-3.28%) |
Dec 04, 2023 | 30.50 | 32.38 | 30.30 | 32.05 | 2,513,235 | +1.30(+4.23%) |
Dec 01, 2023 | 28.66 | 30.77 | 28.37 | 30.75 | 1,624,370 | +2.29(+8.05%) |
Nov 30, 2023 | 29.53 | 29.95 | 28.13 | 28.46 | 1,759,686 | -0.70(-2.40%) |
Nov 29, 2023 | 29.68 | 30.87 | 28.95 | 29.16 | 1,439,167 | +0.11(+0.38%) |
Nov 28, 2023 | 27.81 | 29.23 | 27.80 | 29.05 | 1,185,973 | +1.27(+4.57%) |
Nov 27, 2023 | 28.86 | 28.89 | 27.76 | 27.78 | 1,810,683 | -1.53(-5.22%) |
Nov 24, 2023 | 28.85 | 29.37 | 28.50 | 29.31 | 385,433 | +0.26(+0.90%) |
Nov 22, 2023 | 29.12 | 29.74 | 28.99 | 29.05 | 1,086,117 | +0.23(+0.80%) |
Nov 21, 2023 | 29.53 | 29.81 | 28.60 | 28.82 | 1,870,701 | -1.49(-4.92%) |
Nov 20, 2023 | 29.15 | 30.72 | 29.06 | 30.31 | 1,098,086 | +1.05(+3.59%) |
Nov 17, 2023 | 29.27 | 29.70 | 29.03 | 29.26 | 1,052,242 | +0.20(+0.69%) |
Nov 16, 2023 | 30.00 | 30.33 | 28.18 | 29.06 | 1,965,240 | -1.35(-4.44%) |
Nov 15, 2023 | 28.24 | 30.48 | 28.19 | 30.41 | 2,715,859 | +2.57(+9.23%) |
Nov 14, 2023 | 26.94 | 28.21 | 26.63 | 27.84 | 3,188,048 | +1.51(+5.73%) |
Nov 13, 2023 | 27.21 | 27.23 | 26.27 | 26.33 | 1,163,290 | -1.22(-4.43%) |
Nov 10, 2023 | 26.51 | 27.64 | 26.23 | 27.55 | 977,119 | +0.88(+3.30%) |
Nov 09, 2023 | 27.62 | 28.19 | 26.55 | 26.67 | 1,357,373 | -0.95(-3.44%) |
Nov 08, 2023 | 28.90 | 29.05 | 27.55 | 27.62 | 1,512,366 | -1.39(-4.79%) |
Nov 07, 2023 | 29.30 | 29.70 | 27.65 | 29.01 | 2,972,549 | +0.76(+2.69%) |
Nov 06, 2023 | 28.50 | 28.64 | 27.84 | 28.25 | 1,964,071 | -0.07(-0.25%) |
Nov 03, 2023 | 27.48 | 28.65 | 27.48 | 28.32 | 1,650,479 | +1.07(+3.93%) |
Nov 02, 2023 | 26.68 | 27.66 | 26.63 | 27.25 | 1,474,397 | +1.87(+7.37%) |
Nov 01, 2023 | 26.35 | 26.53 | 25.07 | 25.38 | 1,060,977 | -1.20(-4.51%) |
Oct 31, 2023 | 25.73 | 26.67 | 25.60 | 26.58 | 721,382 | +0.86(+3.34%) |
Oct 30, 2023 | 25.70 | 25.98 | 25.14 | 25.72 | 674,794 | +0.42(+1.66%) |
Oct 27, 2023 | 25.88 | 25.98 | 25.21 | 25.30 | 782,794 | -0.30(-1.17%) |
Oct 26, 2023 | 26.30 | 26.71 | 25.54 | 25.60 | 810,809 | -0.53(-2.03%) |
Oct 25, 2023 | 26.56 | 26.80 | 26.07 | 26.13 | 775,458 | -0.86(-3.19%) |
Oct 24, 2023 | 26.03 | 27.45 | 25.74 | 26.99 | 1,682,719 | +1.39(+5.43%) |
Oct 23, 2023 | 26.68 | 26.96 | 25.57 | 25.60 | 2,032,931 | -2.04(-7.38%) |
Oct 20, 2023 | 28.78 | 28.78 | 27.50 | 27.64 | 1,071,358 | -1.15(-3.99%) |
Oct 19, 2023 | 29.54 | 30.15 | 28.78 | 28.79 | 982,821 | -0.47(-1.61%) |
Oct 18, 2023 | 30.08 | 30.12 | 29.23 | 29.26 | 540,928 | -1.20(-3.94%) |
Oct 17, 2023 | 29.42 | 30.80 | 29.25 | 30.46 | 982,396 | +0.48(+1.60%) |
Oct 16, 2023 | 29.12 | 30.16 | 28.71 | 29.98 | 713,689 | +1.14(+3.95%) |
Oct 13, 2023 | 29.43 | 29.55 | 28.56 | 28.84 | 533,550 | -0.58(-1.97%) |
Oct 12, 2023 | 30.26 | 30.26 | 29.11 | 29.42 | 619,674 | -0.88(-2.90%) |
Oct 11, 2023 | 30.61 | 30.84 | 30.08 | 30.30 | 560,913 | +0.01(+0.03%) |
Oct 10, 2023 | 30.29 | 31.17 | 30.06 | 30.29 | 748,460 | +0.26(+0.87%) |
Oct 09, 2023 | 29.36 | 30.12 | 29.23 | 30.03 | 541,676 | +0.00(+0.00%) |
Oct 06, 2023 | 28.14 | 30.09 | 28.08 | 30.03 | 933,758 | +1.50(+5.26%) |
Oct 05, 2023 | 29.56 | 29.56 | 28.32 | 28.53 | 659,447 | -1.20(-4.04%) |
Oct 04, 2023 | 28.91 | 29.88 | 28.91 | 29.73 | 1,084,398 | +1.04(+3.62%) |
Oct 03, 2023 | 29.63 | 29.81 | 28.46 | 28.69 | 930,413 | -1.41(-4.68%) |