Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.77 | 30.97 | 30.36 | 30.36 | 1,604,498 | -0.39(-1.26%) |
Dec 28, 2023 | 30.93 | 31.33 | 30.72 | 30.75 | 1,435,720 | -0.12(-0.39%) |
Dec 27, 2023 | 31.04 | 31.17 | 30.67 | 30.87 | 1,897,159 | +0.08(+0.26%) |
Dec 26, 2023 | 30.68 | 30.98 | 30.61 | 30.79 | 1,523,588 | +0.23(+0.75%) |
Dec 22, 2023 | 30.51 | 30.78 | 30.22 | 30.56 | 1,857,578 | +0.14(+0.46%) |
Dec 21, 2023 | 29.93 | 30.49 | 29.84 | 30.42 | 1,423,111 | +0.85(+2.87%) |
Dec 20, 2023 | 30.39 | 30.74 | 29.54 | 29.58 | 1,830,030 | -0.83(-2.72%) |
Dec 19, 2023 | 30.01 | 30.46 | 29.53 | 30.40 | 1,995,149 | +0.11(+0.36%) |
Dec 18, 2023 | 30.52 | 30.60 | 29.98 | 30.30 | 3,230,323 | +0.45(+1.50%) |
Dec 15, 2023 | 30.25 | 30.32 | 29.68 | 29.85 | 5,834,115 | -0.48(-1.58%) |
Dec 14, 2023 | 29.58 | 30.34 | 29.51 | 30.33 | 3,847,644 | +0.81(+2.74%) |
Dec 13, 2023 | 29.15 | 29.53 | 28.68 | 29.52 | 3,095,299 | +0.59(+2.03%) |
Dec 12, 2023 | 28.87 | 29.37 | 28.58 | 28.93 | 3,096,464 | -0.72(-2.42%) |
Dec 11, 2023 | 28.51 | 29.79 | 28.28 | 29.65 | 3,952,182 | +0.10(+0.34%) |
Dec 08, 2023 | 29.52 | 29.89 | 29.19 | 29.55 | 2,733,739 | +0.29(+0.99%) |
Dec 07, 2023 | 29.51 | 29.81 | 28.97 | 29.26 | 2,738,116 | -0.17(-0.57%) |
Dec 06, 2023 | 30.84 | 30.84 | 29.40 | 29.43 | 4,971,894 | -1.74(-5.59%) |
Dec 05, 2023 | 31.84 | 31.97 | 31.04 | 31.17 | 2,320,602 | -0.40(-1.26%) |
Dec 04, 2023 | 31.96 | 32.38 | 31.38 | 31.57 | 2,755,427 | -0.99(-3.06%) |
Dec 01, 2023 | 32.18 | 33.04 | 32.07 | 32.56 | 1,581,048 | +0.23(+0.71%) |
Nov 30, 2023 | 32.24 | 32.72 | 31.67 | 32.33 | 3,975,646 | +0.39(+1.21%) |
Nov 29, 2023 | 32.45 | 32.55 | 31.89 | 31.94 | 3,818,426 | -0.33(-1.02%) |
Nov 28, 2023 | 33.04 | 33.06 | 32.19 | 32.27 | 1,847,488 | -0.72(-2.17%) |
Nov 27, 2023 | 32.82 | 33.03 | 32.42 | 32.99 | 2,689,391 | -0.30(-0.90%) |
Nov 24, 2023 | 32.85 | 33.69 | 32.85 | 33.29 | 638,404 | +0.02(+0.06%) |
Nov 22, 2023 | 32.17 | 33.51 | 31.98 | 33.27 | 3,327,326 | +0.47(+1.43%) |
Nov 21, 2023 | 33.02 | 33.19 | 32.35 | 32.80 | 3,753,703 | -0.50(-1.49%) |
Nov 20, 2023 | 33.55 | 33.80 | 33.17 | 33.30 | 2,700,153 | -0.25(-0.74%) |
Nov 17, 2023 | 33.33 | 33.79 | 33.06 | 33.55 | 2,127,322 | +0.25(+0.75%) |
Nov 16, 2023 | 33.76 | 34.00 | 32.54 | 33.30 | 3,735,526 | -1.01(-2.96%) |
Nov 15, 2023 | 33.82 | 34.74 | 33.68 | 34.31 | 1,754,919 | +0.61(+1.80%) |
Nov 14, 2023 | 33.15 | 33.95 | 32.96 | 33.71 | 2,343,579 | +0.58(+1.74%) |
Nov 13, 2023 | 33.20 | 33.50 | 32.63 | 33.13 | 3,180,527 | +0.38(+1.15%) |
Nov 10, 2023 | 33.33 | 33.57 | 32.45 | 32.75 | 2,176,271 | -0.19(-0.57%) |
Nov 09, 2023 | 32.99 | 33.27 | 32.57 | 32.94 | 2,152,029 | +0.02(+0.06%) |
Nov 08, 2023 | 33.56 | 33.95 | 32.86 | 32.92 | 2,355,314 | -0.93(-2.73%) |
Nov 07, 2023 | 34.57 | 34.67 | 33.79 | 33.84 | 3,749,108 | -1.30(-3.71%) |
Nov 06, 2023 | 36.63 | 36.80 | 34.76 | 35.15 | 3,228,316 | -1.89(-5.10%) |
Nov 03, 2023 | 37.05 | 37.68 | 36.85 | 37.04 | 2,730,697 | -0.12(-0.32%) |
Nov 02, 2023 | 36.21 | 37.28 | 36.03 | 37.16 | 2,120,613 | +0.66(+1.80%) |
Nov 01, 2023 | 35.41 | 36.70 | 35.31 | 36.50 | 3,248,757 | +0.85(+2.37%) |
Oct 31, 2023 | 34.79 | 35.76 | 34.23 | 35.66 | 3,989,754 | +1.23(+3.58%) |
Oct 30, 2023 | 34.20 | 34.76 | 33.93 | 34.42 | 2,082,277 | -0.11(-0.32%) |
Oct 27, 2023 | 35.13 | 35.13 | 33.99 | 34.53 | 2,231,526 | -0.27(-0.77%) |
Oct 26, 2023 | 33.39 | 35.15 | 32.96 | 34.80 | 3,865,159 | +0.75(+2.19%) |
Oct 25, 2023 | 34.91 | 34.91 | 33.70 | 34.05 | 3,728,060 | -0.25(-0.73%) |
Oct 24, 2023 | 34.78 | 34.85 | 34.13 | 34.30 | 2,323,201 | -0.20(-0.58%) |
Oct 23, 2023 | 33.98 | 34.54 | 33.34 | 34.50 | 2,882,821 | +0.28(+0.81%) |
Oct 20, 2023 | 34.42 | 34.56 | 33.83 | 34.22 | 2,433,746 | -0.34(-0.98%) |
Oct 19, 2023 | 34.74 | 35.27 | 34.43 | 34.56 | 2,592,400 | -0.35(-1.00%) |
Oct 18, 2023 | 35.49 | 35.62 | 34.70 | 34.91 | 2,475,483 | -0.34(-0.96%) |
Oct 17, 2023 | 34.90 | 35.61 | 34.86 | 35.25 | 4,212,350 | +0.37(+1.06%) |
Oct 16, 2023 | 34.84 | 34.98 | 34.38 | 34.88 | 2,008,901 | +0.07(+0.20%) |
Oct 13, 2023 | 34.82 | 35.18 | 34.64 | 34.81 | 2,721,116 | +0.14(+0.40%) |
Oct 12, 2023 | 34.32 | 34.68 | 34.07 | 34.67 | 2,839,110 | +0.45(+1.31%) |
Oct 11, 2023 | 33.43 | 34.29 | 33.25 | 34.22 | 2,661,322 | +0.25(+0.73%) |
Oct 10, 2023 | 34.68 | 34.80 | 33.94 | 33.97 | 3,855,516 | -0.40(-1.16%) |
Oct 09, 2023 | 33.30 | 34.50 | 33.30 | 34.37 | 3,821,301 | +1.51(+4.60%) |
Oct 06, 2023 | 31.56 | 33.22 | 31.27 | 32.86 | 4,175,272 | +1.69(+5.43%) |
Oct 05, 2023 | 29.91 | 31.34 | 29.86 | 31.17 | 2,871,953 | +1.15(+3.84%) |
Oct 04, 2023 | 30.74 | 30.79 | 29.55 | 30.01 | 3,147,438 | -0.85(-2.74%) |
Oct 03, 2023 | 30.26 | 30.92 | 29.82 | 30.86 | 2,780,897 | +0.58(+1.91%) |