Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.14 | 32.32 | 30.86 | 31.37 | 53,339,692 | -0.82(-2.55%) |
Dec 28, 2023 | 32.56 | 32.75 | 32.02 | 32.19 | 34,825,164 | -0.13(-0.40%) |
Dec 27, 2023 | 32.53 | 32.71 | 31.82 | 32.32 | 47,885,128 | +0.19(+0.59%) |
Dec 26, 2023 | 30.90 | 32.50 | 30.88 | 32.13 | 48,465,776 | +1.65(+5.41%) |
Dec 22, 2023 | 30.59 | 31.05 | 29.86 | 30.48 | 42,693,036 | +0.25(+0.83%) |
Dec 21, 2023 | 29.73 | 30.38 | 29.33 | 30.23 | 61,842,900 | +2.22(+7.93%) |
Dec 20, 2023 | 30.11 | 30.53 | 27.96 | 28.01 | 59,459,648 | -2.64(-8.62%) |
Dec 19, 2023 | 30.24 | 30.88 | 30.20 | 30.66 | 39,337,624 | +0.46(+1.52%) |
Dec 18, 2023 | 30.47 | 30.62 | 29.37 | 30.20 | 46,103,488 | -0.28(-0.92%) |
Dec 15, 2023 | 30.37 | 31.49 | 30.26 | 30.48 | 67,128,512 | +0.38(+1.26%) |
Dec 14, 2023 | 28.53 | 30.40 | 28.52 | 30.10 | 86,533,496 | +2.26(+8.13%) |
Dec 13, 2023 | 26.62 | 28.31 | 26.34 | 27.83 | 80,679,952 | +1.27(+4.77%) |
Dec 12, 2023 | 25.67 | 26.64 | 25.52 | 26.57 | 55,766,664 | +0.54(+2.07%) |
Dec 11, 2023 | 24.32 | 26.30 | 24.24 | 26.03 | 80,791,312 | +2.40(+10.17%) |
Dec 08, 2023 | 22.94 | 23.97 | 22.88 | 23.63 | 69,500,664 | +0.52(+2.24%) |
Dec 07, 2023 | 21.95 | 23.33 | 21.75 | 23.11 | 77,389,248 | +1.70(+7.96%) |
Dec 06, 2023 | 22.76 | 22.82 | 21.34 | 21.40 | 60,099,436 | -0.46(-2.10%) |
Dec 05, 2023 | 21.61 | 22.02 | 21.27 | 21.86 | 51,843,116 | -0.38(-1.70%) |
Dec 04, 2023 | 22.29 | 22.37 | 21.22 | 22.24 | 55,745,692 | -0.76(-3.29%) |
Dec 01, 2023 | 22.31 | 23.13 | 21.77 | 23.00 | 55,082,976 | +0.26(+1.14%) |
Nov 30, 2023 | 23.38 | 23.40 | 22.12 | 22.74 | 58,977,448 | -0.41(-1.77%) |
Nov 29, 2023 | 23.39 | 24.23 | 23.07 | 23.15 | 69,276,376 | +0.68(+3.02%) |
Nov 28, 2023 | 22.43 | 22.82 | 21.90 | 22.47 | 53,612,140 | -0.43(-1.87%) |
Nov 27, 2023 | 22.72 | 23.47 | 22.53 | 22.90 | 40,650,760 | -0.12(-0.52%) |
Nov 24, 2023 | 22.90 | 23.08 | 22.68 | 23.02 | 22,001,300 | +0.09(+0.39%) |
Nov 22, 2023 | 23.16 | 24.04 | 22.75 | 22.93 | 65,236,488 | +0.16(+0.70%) |
Nov 21, 2023 | 23.50 | 23.53 | 22.38 | 22.77 | 62,819,856 | -1.34(-5.54%) |
Nov 20, 2023 | 23.02 | 24.34 | 22.98 | 24.11 | 57,023,404 | +1.05(+4.54%) |
Nov 17, 2023 | 22.40 | 23.22 | 22.30 | 23.06 | 54,407,244 | +0.41(+1.80%) |
Nov 16, 2023 | 22.30 | 22.84 | 22.07 | 22.65 | 61,441,140 | +0.09(+0.40%) |
Nov 15, 2023 | 22.54 | 23.11 | 22.11 | 22.56 | 78,002,776 | +0.49(+2.21%) |
Nov 14, 2023 | 21.44 | 22.32 | 21.31 | 22.07 | 94,263,144 | +2.11(+10.59%) |
Nov 13, 2023 | 20.05 | 20.14 | 19.52 | 19.96 | 57,365,616 | -0.58(-2.82%) |
Nov 10, 2023 | 19.00 | 20.72 | 18.77 | 20.54 | 96,177,496 | +2.20(+12.02%) |
Nov 09, 2023 | 18.98 | 19.64 | 18.22 | 18.33 | 75,644,616 | -0.28(-1.50%) |
Nov 08, 2023 | 18.60 | 18.90 | 18.22 | 18.61 | 50,172,320 | +0.07(+0.38%) |
Nov 07, 2023 | 18.10 | 18.82 | 18.00 | 18.54 | 56,773,632 | +0.35(+1.92%) |
Nov 06, 2023 | 18.39 | 18.58 | 17.68 | 18.19 | 52,595,652 | -0.13(-0.71%) |
Nov 03, 2023 | 17.55 | 18.70 | 17.45 | 18.32 | 88,337,760 | +1.30(+7.61%) |
Nov 02, 2023 | 16.85 | 17.36 | 16.33 | 17.03 | 90,037,232 | +1.13(+7.09%) |
Nov 01, 2023 | 14.90 | 15.97 | 14.88 | 15.90 | 100,053,976 | +1.05(+7.05%) |
Oct 31, 2023 | 14.50 | 14.98 | 13.97 | 14.85 | 75,999,272 | +0.37(+2.55%) |
Oct 30, 2023 | 14.77 | 15.06 | 13.98 | 14.49 | 104,523,288 | -0.57(-3.77%) |
Oct 27, 2023 | 15.25 | 15.52 | 14.88 | 15.05 | 91,789,712 | +0.37(+2.51%) |
Oct 26, 2023 | 15.08 | 15.63 | 14.44 | 14.68 | 101,827,104 | -0.24(-1.60%) |
Oct 25, 2023 | 16.33 | 16.47 | 14.66 | 14.92 | 107,163,984 | -2.06(-12.15%) |
Oct 24, 2023 | 16.61 | 17.08 | 16.37 | 16.99 | 79,252,528 | +0.65(+3.97%) |
Oct 23, 2023 | 16.30 | 17.21 | 15.78 | 16.34 | 89,679,216 | -0.25(-1.50%) |
Oct 20, 2023 | 17.37 | 17.74 | 16.52 | 16.59 | 83,948,808 | -0.79(-4.53%) |
Oct 19, 2023 | 18.70 | 18.87 | 17.18 | 17.38 | 116,007,656 | -0.85(-4.65%) |
Oct 18, 2023 | 18.31 | 18.73 | 17.93 | 18.22 | 81,496,064 | -1.02(-5.28%) |
Oct 17, 2023 | 18.57 | 19.70 | 17.85 | 19.24 | 90,347,528 | -0.51(-2.57%) |
Oct 16, 2023 | 19.07 | 19.94 | 19.04 | 19.75 | 65,757,568 | +0.83(+4.37%) |
Oct 13, 2023 | 20.74 | 20.82 | 18.79 | 18.92 | 89,300,208 | -1.69(-8.22%) |
Oct 12, 2023 | 20.61 | 21.50 | 20.03 | 20.62 | 83,552,040 | +0.17(+0.83%) |
Oct 11, 2023 | 20.25 | 20.62 | 19.76 | 20.45 | 62,687,876 | +0.46(+2.29%) |
Oct 10, 2023 | 19.50 | 20.56 | 19.23 | 19.99 | 67,761,448 | +0.67(+3.46%) |
Oct 09, 2023 | 18.83 | 19.47 | 18.39 | 19.32 | 62,752,484 | -0.09(-0.46%) |
Oct 06, 2023 | 17.96 | 19.73 | 17.61 | 19.41 | 93,092,424 | +1.07(+5.82%) |
Oct 05, 2023 | 18.52 | 18.81 | 17.77 | 18.34 | 63,670,296 | -0.24(-1.29%) |
Oct 04, 2023 | 18.12 | 18.75 | 17.72 | 18.58 | 74,135,152 | +0.75(+4.19%) |
Oct 03, 2023 | 18.54 | 19.33 | 17.48 | 17.84 | 77,784,152 | -1.19(-6.24%) |