Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.22 | 31.68 | 30.55 | 30.60 | 815,724 | -0.40(-1.29%) |
Dec 28, 2023 | 30.88 | 31.57 | 30.52 | 31.00 | 909,969 | -0.03(-0.10%) |
Dec 27, 2023 | 31.05 | 31.55 | 30.53 | 31.03 | 667,590 | +0.14(+0.45%) |
Dec 26, 2023 | 30.68 | 31.17 | 30.10 | 30.89 | 675,420 | +0.54(+1.78%) |
Dec 22, 2023 | 29.00 | 30.44 | 28.96 | 30.35 | 945,670 | +1.59(+5.53%) |
Dec 21, 2023 | 28.33 | 28.89 | 28.12 | 28.76 | 977,373 | +0.93(+3.34%) |
Dec 20, 2023 | 29.90 | 30.00 | 27.77 | 27.83 | 1,085,840 | -2.17(-7.23%) |
Dec 19, 2023 | 28.38 | 30.09 | 28.36 | 30.00 | 1,636,825 | +2.06(+7.37%) |
Dec 18, 2023 | 28.59 | 28.93 | 27.34 | 27.94 | 870,429 | -0.61(-2.14%) |
Dec 15, 2023 | 28.64 | 29.48 | 27.73 | 28.55 | 3,659,211 | +0.00(+0.00%) |
Dec 14, 2023 | 27.53 | 29.28 | 27.53 | 28.55 | 1,685,092 | +1.65(+6.13%) |
Dec 13, 2023 | 24.63 | 26.93 | 24.54 | 26.90 | 1,664,110 | +2.21(+8.95%) |
Dec 12, 2023 | 23.79 | 24.79 | 23.06 | 24.69 | 941,203 | +0.82(+3.44%) |
Dec 11, 2023 | 24.37 | 24.50 | 23.70 | 23.87 | 1,108,976 | -0.08(-0.33%) |
Dec 08, 2023 | 24.44 | 25.10 | 23.92 | 23.95 | 913,008 | -0.58(-2.36%) |
Dec 07, 2023 | 23.79 | 24.93 | 23.51 | 24.53 | 1,363,914 | +0.74(+3.11%) |
Dec 06, 2023 | 23.70 | 23.93 | 23.36 | 23.79 | 1,475,655 | +0.36(+1.54%) |
Dec 05, 2023 | 24.56 | 24.73 | 23.40 | 23.43 | 1,634,427 | -1.50(-6.02%) |
Dec 04, 2023 | 23.33 | 24.93 | 23.20 | 24.93 | 2,796,153 | +1.76(+7.60%) |
Dec 01, 2023 | 21.55 | 23.24 | 20.67 | 23.17 | 4,222,162 | +1.97(+9.29%) |
Nov 30, 2023 | 28.11 | 28.32 | 21.16 | 21.20 | 5,971,675 | -7.78(-26.85%) |
Nov 29, 2023 | 29.48 | 29.48 | 28.80 | 28.98 | 873,662 | +0.06(+0.21%) |
Nov 28, 2023 | 28.39 | 29.10 | 27.92 | 28.92 | 703,939 | +0.21(+0.73%) |
Nov 27, 2023 | 28.88 | 29.14 | 28.32 | 28.71 | 863,677 | -0.41(-1.41%) |
Nov 24, 2023 | 28.98 | 29.70 | 28.77 | 29.12 | 306,089 | +0.16(+0.55%) |
Nov 22, 2023 | 28.88 | 29.33 | 28.39 | 28.96 | 635,139 | +0.59(+2.08%) |
Nov 21, 2023 | 28.53 | 28.75 | 28.00 | 28.37 | 713,392 | -0.53(-1.83%) |
Nov 20, 2023 | 28.06 | 29.16 | 27.85 | 28.90 | 875,242 | +0.84(+2.99%) |
Nov 17, 2023 | 26.29 | 28.29 | 26.19 | 28.06 | 1,302,688 | +2.00(+7.67%) |
Nov 16, 2023 | 26.57 | 27.21 | 25.64 | 26.06 | 1,022,235 | -0.95(-3.52%) |
Nov 15, 2023 | 27.46 | 29.07 | 26.97 | 27.01 | 1,157,396 | -0.39(-1.42%) |
Nov 14, 2023 | 27.35 | 27.49 | 26.10 | 27.40 | 1,664,679 | +1.43(+5.51%) |
Nov 13, 2023 | 26.57 | 26.68 | 25.11 | 25.97 | 1,201,433 | -0.99(-3.67%) |
Nov 10, 2023 | 27.03 | 27.23 | 26.24 | 26.96 | 917,185 | +0.22(+0.82%) |
Nov 09, 2023 | 27.37 | 27.37 | 26.59 | 26.74 | 924,331 | -0.35(-1.29%) |
Nov 08, 2023 | 27.27 | 28.06 | 27.02 | 27.09 | 842,249 | -0.42(-1.53%) |
Nov 07, 2023 | 26.90 | 27.59 | 26.56 | 27.51 | 775,397 | +0.58(+2.15%) |
Nov 06, 2023 | 28.29 | 28.30 | 26.88 | 26.93 | 1,219,297 | -1.22(-4.33%) |
Nov 03, 2023 | 26.62 | 28.27 | 26.62 | 28.15 | 1,257,011 | +1.99(+7.61%) |
Nov 02, 2023 | 26.51 | 26.67 | 25.58 | 26.16 | 821,029 | +0.37(+1.43%) |
Nov 01, 2023 | 25.38 | 26.41 | 24.58 | 25.79 | 1,302,715 | +1.20(+4.88%) |
Oct 31, 2023 | 23.03 | 24.77 | 22.87 | 24.59 | 1,375,879 | +1.37(+5.90%) |
Oct 30, 2023 | 23.78 | 24.33 | 22.95 | 23.22 | 1,160,296 | -0.38(-1.61%) |
Oct 27, 2023 | 24.45 | 24.45 | 23.58 | 23.60 | 787,493 | -0.80(-3.28%) |
Oct 26, 2023 | 24.09 | 24.43 | 23.67 | 24.40 | 866,119 | +0.42(+1.75%) |
Oct 25, 2023 | 24.71 | 24.75 | 23.95 | 23.98 | 816,635 | -1.05(-4.19%) |
Oct 24, 2023 | 24.92 | 25.42 | 24.79 | 25.03 | 580,930 | +0.34(+1.38%) |
Oct 23, 2023 | 25.20 | 25.38 | 24.66 | 24.69 | 802,071 | -0.75(-2.95%) |
Oct 20, 2023 | 25.48 | 26.42 | 25.36 | 25.44 | 967,771 | +0.09(+0.36%) |
Oct 19, 2023 | 26.03 | 26.17 | 25.23 | 25.35 | 1,033,422 | -0.64(-2.46%) |
Oct 18, 2023 | 26.82 | 27.14 | 25.78 | 25.99 | 1,040,257 | -1.03(-3.81%) |
Oct 17, 2023 | 25.93 | 27.68 | 25.88 | 27.02 | 1,239,094 | +0.51(+1.92%) |
Oct 16, 2023 | 26.76 | 26.84 | 25.99 | 26.51 | 880,156 | -0.09(-0.34%) |
Oct 13, 2023 | 26.00 | 26.73 | 25.89 | 26.60 | 1,003,576 | +0.72(+2.78%) |
Oct 12, 2023 | 26.54 | 26.60 | 25.85 | 25.88 | 1,478,728 | -0.58(-2.19%) |
Oct 11, 2023 | 25.44 | 26.49 | 25.34 | 26.46 | 1,718,328 | +0.83(+3.24%) |
Oct 10, 2023 | 24.87 | 25.66 | 24.52 | 25.63 | 1,027,278 | +0.66(+2.64%) |
Oct 09, 2023 | 24.97 | 25.10 | 24.19 | 24.97 | 636,815 | -0.22(-0.87%) |
Oct 06, 2023 | 25.25 | 25.80 | 25.01 | 25.19 | 639,818 | -0.36(-1.41%) |
Oct 05, 2023 | 23.48 | 25.57 | 23.44 | 25.55 | 1,648,454 | +1.78(+7.49%) |
Oct 04, 2023 | 25.26 | 25.58 | 23.63 | 23.77 | 1,281,464 | -1.39(-5.52%) |
Oct 03, 2023 | 26.07 | 26.12 | 24.65 | 25.16 | 1,091,292 | -1.09(-4.15%) |