Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.40 | 36.86 | 35.92 | 36.20 | 89,547 | -0.44(-1.20%) |
Dec 28, 2023 | 37.14 | 37.14 | 36.17 | 36.64 | 84,297 | -0.56(-1.51%) |
Dec 27, 2023 | 37.12 | 37.37 | 36.68 | 37.20 | 81,377 | -0.12(-0.32%) |
Dec 26, 2023 | 37.24 | 37.36 | 36.16 | 37.32 | 77,176 | +0.39(+1.06%) |
Dec 22, 2023 | 37.04 | 37.29 | 36.65 | 36.93 | 50,692 | -0.05(-0.14%) |
Dec 21, 2023 | 36.64 | 37.10 | 36.37 | 36.98 | 56,141 | +0.62(+1.71%) |
Dec 20, 2023 | 37.05 | 37.99 | 36.29 | 36.36 | 121,874 | +0.06(+0.17%) |
Dec 19, 2023 | 35.56 | 36.48 | 35.49 | 36.30 | 71,554 | +0.89(+2.51%) |
Dec 18, 2023 | 35.23 | 35.82 | 34.84 | 35.41 | 64,566 | +0.30(+0.85%) |
Dec 15, 2023 | 34.65 | 35.14 | 34.30 | 35.11 | 710,791 | +0.21(+0.60%) |
Dec 14, 2023 | 35.76 | 36.35 | 34.48 | 34.90 | 103,290 | -0.33(-0.94%) |
Dec 13, 2023 | 34.61 | 35.73 | 34.41 | 35.23 | 113,464 | +0.74(+2.15%) |
Dec 12, 2023 | 34.11 | 34.73 | 33.80 | 34.49 | 54,168 | +0.55(+1.62%) |
Dec 11, 2023 | 33.64 | 34.20 | 33.51 | 33.94 | 69,900 | +0.14(+0.41%) |
Dec 08, 2023 | 33.71 | 34.14 | 33.55 | 33.80 | 77,832 | -0.15(-0.44%) |
Dec 07, 2023 | 34.71 | 34.71 | 33.84 | 33.95 | 76,707 | -0.59(-1.71%) |
Dec 06, 2023 | 34.12 | 34.81 | 33.71 | 34.54 | 127,410 | +1.40(+4.22%) |
Dec 05, 2023 | 34.47 | 34.48 | 33.08 | 33.14 | 72,141 | -1.14(-3.33%) |
Dec 04, 2023 | 33.40 | 34.42 | 33.40 | 34.28 | 150,072 | +0.48(+1.42%) |
Dec 01, 2023 | 33.06 | 33.84 | 33.02 | 33.80 | 69,741 | +0.50(+1.50%) |
Nov 30, 2023 | 33.77 | 33.77 | 32.88 | 33.30 | 111,461 | -0.20(-0.60%) |
Nov 29, 2023 | 33.38 | 34.28 | 33.29 | 33.50 | 97,135 | +0.44(+1.33%) |
Nov 28, 2023 | 33.22 | 33.70 | 32.99 | 33.06 | 85,192 | -0.16(-0.48%) |
Nov 27, 2023 | 32.39 | 33.84 | 32.09 | 33.22 | 116,379 | +1.27(+3.97%) |
Nov 24, 2023 | 31.53 | 32.40 | 31.51 | 31.95 | 38,458 | -0.21(-0.65%) |
Nov 22, 2023 | 32.35 | 32.42 | 32.06 | 32.16 | 44,587 | +0.06(+0.19%) |
Nov 21, 2023 | 33.06 | 33.06 | 31.92 | 32.10 | 58,787 | -0.97(-2.93%) |
Nov 20, 2023 | 32.55 | 33.10 | 32.24 | 33.07 | 70,660 | +0.52(+1.60%) |
Nov 17, 2023 | 32.02 | 32.85 | 31.80 | 32.55 | 100,636 | +0.95(+3.01%) |
Nov 16, 2023 | 31.51 | 32.21 | 30.97 | 31.60 | 65,952 | -0.15(-0.47%) |
Nov 15, 2023 | 31.60 | 33.00 | 31.33 | 31.75 | 98,855 | +0.05(+0.16%) |
Nov 14, 2023 | 31.95 | 32.23 | 31.01 | 31.70 | 165,210 | +0.92(+2.99%) |
Nov 13, 2023 | 30.15 | 30.94 | 30.15 | 30.78 | 67,982 | +0.36(+1.18%) |
Nov 10, 2023 | 29.92 | 30.89 | 29.71 | 30.42 | 115,177 | +0.55(+1.84%) |
Nov 09, 2023 | 30.46 | 30.68 | 29.71 | 29.87 | 63,361 | -0.51(-1.68%) |
Nov 08, 2023 | 29.48 | 30.62 | 29.36 | 30.38 | 116,500 | +1.29(+4.43%) |
Nov 07, 2023 | 28.42 | 29.17 | 27.94 | 29.09 | 61,717 | +0.51(+1.78%) |
Nov 06, 2023 | 27.97 | 28.62 | 27.55 | 28.58 | 98,176 | +0.66(+2.36%) |
Nov 03, 2023 | 27.48 | 28.79 | 26.37 | 27.92 | 118,740 | +2.49(+9.79%) |
Nov 02, 2023 | 24.70 | 25.49 | 24.62 | 25.43 | 61,910 | +1.21(+5.00%) |
Nov 01, 2023 | 24.02 | 24.29 | 23.99 | 24.22 | 59,798 | -0.01(-0.04%) |
Oct 31, 2023 | 23.46 | 24.32 | 23.39 | 24.23 | 76,676 | +0.65(+2.76%) |
Oct 30, 2023 | 23.25 | 23.71 | 23.01 | 23.58 | 80,093 | +0.53(+2.30%) |
Oct 27, 2023 | 23.49 | 23.58 | 22.88 | 23.05 | 74,379 | -0.62(-2.62%) |
Oct 26, 2023 | 23.42 | 23.78 | 22.98 | 23.67 | 96,251 | +0.42(+1.81%) |
Oct 25, 2023 | 23.93 | 23.98 | 23.21 | 23.25 | 68,873 | -0.86(-3.57%) |
Oct 24, 2023 | 24.19 | 24.35 | 23.79 | 24.11 | 41,965 | +0.05(+0.21%) |
Oct 23, 2023 | 24.56 | 24.99 | 24.06 | 24.06 | 54,897 | -0.66(-2.67%) |
Oct 20, 2023 | 24.83 | 25.08 | 24.63 | 24.72 | 86,542 | +0.01(+0.04%) |
Oct 19, 2023 | 25.43 | 25.70 | 24.65 | 24.71 | 70,316 | -0.87(-3.40%) |
Oct 18, 2023 | 25.95 | 26.02 | 25.55 | 25.58 | 62,180 | -0.56(-2.14%) |
Oct 17, 2023 | 25.65 | 26.47 | 25.51 | 26.14 | 90,554 | +0.54(+2.11%) |
Oct 16, 2023 | 25.63 | 26.15 | 25.36 | 25.60 | 70,376 | +0.29(+1.15%) |
Oct 13, 2023 | 25.63 | 25.63 | 25.00 | 25.31 | 73,517 | -0.31(-1.21%) |
Oct 12, 2023 | 26.50 | 26.50 | 25.45 | 25.62 | 80,813 | -0.73(-2.77%) |
Oct 11, 2023 | 26.44 | 26.58 | 25.88 | 26.35 | 53,939 | -0.09(-0.34%) |
Oct 10, 2023 | 26.74 | 27.08 | 26.38 | 26.44 | 54,427 | -0.09(-0.34%) |
Oct 09, 2023 | 25.61 | 26.56 | 25.43 | 26.53 | 64,505 | +0.77(+2.99%) |
Oct 06, 2023 | 26.25 | 26.54 | 25.66 | 25.76 | 75,675 | -0.72(-2.72%) |
Oct 05, 2023 | 26.53 | 26.93 | 25.99 | 26.48 | 64,334 | -0.02(-0.08%) |
Oct 04, 2023 | 26.11 | 26.75 | 26.04 | 26.50 | 81,689 | +0.28(+1.07%) |
Oct 03, 2023 | 26.35 | 26.35 | 25.98 | 26.22 | 110,378 | -0.20(-0.76%) |