Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.53 | 42.33 | 40.48 | 41.06 | 254,168 | +0.58(+1.44%) |
Dec 28, 2023 | 40.84 | 41.79 | 40.48 | 40.48 | 70,377 | -0.89(-2.16%) |
Dec 27, 2023 | 41.65 | 41.91 | 41.06 | 41.37 | 127,903 | +0.41(+0.99%) |
Dec 26, 2023 | 41.40 | 42.09 | 40.97 | 40.97 | 71,436 | -0.44(-1.05%) |
Dec 22, 2023 | 40.27 | 42.32 | 40.27 | 41.40 | 177,251 | +1.21(+3.02%) |
Dec 21, 2023 | 39.69 | 41.62 | 38.70 | 40.19 | 532,259 | +0.39(+0.98%) |
Dec 20, 2023 | 40.28 | 41.03 | 37.86 | 39.80 | 594,142 | -0.43(-1.06%) |
Dec 19, 2023 | 39.03 | 41.22 | 39.03 | 40.23 | 692,832 | +1.09(+2.78%) |
Dec 18, 2023 | 37.55 | 39.45 | 37.13 | 39.14 | 325,589 | +0.57(+1.48%) |
Dec 15, 2023 | 35.96 | 39.20 | 35.61 | 38.57 | 6,119,811 | +2.25(+6.20%) |
Dec 14, 2023 | 38.10 | 38.52 | 35.99 | 36.32 | 317,039 | -1.23(-3.28%) |
Dec 13, 2023 | 36.93 | 38.82 | 35.37 | 37.55 | 581,348 | +0.75(+2.03%) |
Dec 12, 2023 | 36.73 | 37.34 | 36.12 | 36.80 | 439,454 | -0.02(-0.05%) |
Dec 11, 2023 | 35.93 | 37.46 | 35.20 | 36.82 | 637,370 | +0.76(+2.10%) |
Dec 08, 2023 | 36.54 | 38.24 | 35.09 | 36.06 | 585,731 | -0.48(-1.30%) |
Dec 07, 2023 | 35.86 | 36.70 | 35.58 | 36.54 | 227,794 | +0.49(+1.35%) |
Dec 06, 2023 | 35.98 | 37.03 | 35.69 | 36.06 | 207,891 | -0.31(-0.85%) |
Dec 05, 2023 | 35.91 | 37.04 | 35.67 | 36.37 | 249,294 | +0.32(+0.89%) |
Dec 04, 2023 | 35.91 | 36.69 | 35.69 | 36.05 | 244,315 | -0.21(-0.59%) |
Dec 01, 2023 | 35.36 | 36.41 | 34.55 | 36.26 | 209,878 | +0.90(+2.55%) |
Nov 30, 2023 | 35.18 | 35.75 | 34.90 | 35.36 | 138,723 | +0.41(+1.17%) |
Nov 29, 2023 | 34.08 | 36.01 | 33.94 | 34.95 | 154,398 | +1.09(+3.21%) |
Nov 28, 2023 | 33.03 | 34.21 | 33.00 | 33.86 | 131,441 | +0.56(+1.69%) |
Nov 27, 2023 | 32.94 | 33.47 | 32.51 | 33.30 | 97,993 | +0.12(+0.35%) |
Nov 24, 2023 | 33.00 | 33.31 | 32.60 | 33.18 | 70,243 | +0.24(+0.74%) |
Nov 22, 2023 | 33.10 | 33.46 | 32.39 | 32.94 | 88,676 | -0.38(-1.14%) |
Nov 21, 2023 | 33.14 | 33.64 | 32.35 | 33.32 | 114,268 | +0.27(+0.82%) |
Nov 20, 2023 | 32.90 | 33.31 | 32.73 | 33.05 | 148,829 | +0.12(+0.35%) |
Nov 17, 2023 | 32.22 | 33.06 | 32.22 | 32.93 | 78,316 | +0.47(+1.44%) |
Nov 16, 2023 | 32.57 | 32.79 | 31.55 | 32.46 | 91,394 | -0.30(-0.92%) |
Nov 15, 2023 | 31.99 | 32.95 | 31.79 | 32.77 | 133,551 | +0.64(+1.99%) |
Nov 14, 2023 | 31.85 | 32.22 | 31.24 | 32.12 | 112,450 | +0.77(+2.44%) |
Nov 13, 2023 | 31.13 | 31.71 | 30.41 | 31.36 | 107,322 | -0.16(-0.52%) |
Nov 10, 2023 | 31.43 | 32.01 | 30.95 | 31.52 | 172,807 | +0.66(+2.14%) |
Nov 09, 2023 | 30.48 | 31.45 | 29.12 | 30.86 | 201,467 | +0.33(+1.08%) |
Nov 08, 2023 | 30.67 | 30.86 | 29.93 | 30.53 | 57,721 | -0.40(-1.29%) |
Nov 07, 2023 | 30.79 | 31.22 | 30.01 | 30.93 | 71,759 | -0.31(-0.98%) |
Nov 06, 2023 | 31.84 | 32.22 | 31.13 | 31.24 | 110,832 | -0.50(-1.59%) |
Nov 03, 2023 | 31.52 | 31.93 | 31.12 | 31.74 | 187,465 | +0.22(+0.69%) |
Nov 02, 2023 | 30.29 | 31.92 | 30.29 | 31.52 | 157,482 | +1.24(+4.08%) |
Nov 01, 2023 | 30.41 | 31.17 | 29.93 | 30.29 | 141,676 | +0.09(+0.28%) |
Oct 31, 2023 | 29.40 | 30.39 | 28.95 | 30.20 | 98,375 | +1.00(+3.42%) |
Oct 30, 2023 | 28.18 | 29.22 | 28.14 | 29.20 | 131,783 | +0.90(+3.19%) |
Oct 27, 2023 | 29.15 | 29.15 | 28.14 | 28.30 | 101,666 | -0.85(-2.90%) |
Oct 26, 2023 | 29.25 | 29.46 | 28.52 | 29.15 | 66,059 | -0.02(-0.07%) |
Oct 25, 2023 | 28.98 | 29.80 | 28.98 | 29.16 | 54,698 | -0.03(-0.10%) |
Oct 24, 2023 | 28.03 | 29.79 | 28.03 | 29.19 | 124,718 | +1.13(+4.03%) |
Oct 23, 2023 | 27.77 | 28.87 | 27.76 | 28.06 | 133,995 | +0.29(+1.06%) |
Oct 20, 2023 | 28.69 | 28.71 | 27.77 | 27.77 | 134,403 | -1.05(-3.63%) |
Oct 19, 2023 | 29.34 | 29.49 | 28.48 | 28.81 | 113,411 | -0.63(-2.13%) |
Oct 18, 2023 | 29.19 | 29.69 | 29.02 | 29.44 | 80,618 | +0.47(+1.61%) |
Oct 17, 2023 | 29.22 | 29.71 | 28.93 | 28.97 | 86,449 | -0.22(-0.75%) |
Oct 16, 2023 | 29.20 | 29.73 | 29.19 | 29.19 | 51,594 | -0.06(-0.20%) |
Oct 13, 2023 | 28.99 | 29.70 | 28.93 | 29.25 | 48,483 | +0.26(+0.89%) |
Oct 12, 2023 | 28.65 | 29.09 | 28.65 | 28.99 | 51,077 | +0.35(+1.23%) |
Oct 11, 2023 | 28.74 | 29.23 | 28.64 | 28.64 | 76,815 | -0.04(-0.13%) |
Oct 10, 2023 | 28.48 | 29.37 | 28.48 | 28.68 | 75,305 | +0.16(+0.57%) |
Oct 09, 2023 | 29.13 | 29.38 | 28.45 | 28.52 | 103,910 | -0.95(-3.22%) |
Oct 06, 2023 | 28.33 | 30.32 | 28.02 | 29.47 | 224,471 | +0.70(+2.44%) |
Oct 05, 2023 | 27.55 | 28.82 | 27.55 | 28.77 | 125,497 | +1.28(+4.67%) |
Oct 04, 2023 | 26.75 | 28.22 | 25.72 | 27.48 | 274,133 | +0.54(+2.01%) |
Oct 03, 2023 | 28.66 | 28.67 | 26.69 | 26.94 | 419,471 | -2.34(-7.98%) |