Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.36 | 34.12 | 33.25 | 34.03 | 316,262 | +1.06(+3.21%) |
Dec 28, 2023 | 33.89 | 33.89 | 32.92 | 32.97 | 166,363 | -0.55(-1.65%) |
Dec 27, 2023 | 33.67 | 34.26 | 33.46 | 33.52 | 218,910 | -0.51(-1.48%) |
Dec 26, 2023 | 34.83 | 34.90 | 33.79 | 34.03 | 137,498 | -0.83(-2.39%) |
Dec 22, 2023 | 34.92 | 35.32 | 34.13 | 34.86 | 219,437 | -0.35(-0.98%) |
Dec 21, 2023 | 35.28 | 36.32 | 34.92 | 35.21 | 210,381 | -0.90(-2.49%) |
Dec 20, 2023 | 34.81 | 36.11 | 34.04 | 36.11 | 290,300 | +1.31(+3.77%) |
Dec 19, 2023 | 35.18 | 35.18 | 34.45 | 34.80 | 125,509 | -0.71(-2.01%) |
Dec 18, 2023 | 34.65 | 35.61 | 34.55 | 35.51 | 182,544 | +0.30(+0.86%) |
Dec 15, 2023 | 34.41 | 35.96 | 34.09 | 35.21 | 356,600 | +1.39(+4.11%) |
Dec 14, 2023 | 34.96 | 34.96 | 33.15 | 33.82 | 533,428 | -3.09(-8.38%) |
Dec 13, 2023 | 41.24 | 41.60 | 36.49 | 36.91 | 356,044 | -4.49(-10.85%) |
Dec 12, 2023 | 41.39 | 42.11 | 41.08 | 41.40 | 124,584 | -0.01(-0.02%) |
Dec 11, 2023 | 41.95 | 42.40 | 41.14 | 41.41 | 136,039 | -0.42(-1.01%) |
Dec 08, 2023 | 41.99 | 43.05 | 41.45 | 41.83 | 215,004 | +0.37(+0.90%) |
Dec 07, 2023 | 41.47 | 42.09 | 40.91 | 41.46 | 103,063 | -0.18(-0.42%) |
Dec 06, 2023 | 40.58 | 41.65 | 39.91 | 41.64 | 173,783 | +0.45(+1.09%) |
Dec 05, 2023 | 41.09 | 41.90 | 41.03 | 41.19 | 179,072 | +0.56(+1.37%) |
Dec 04, 2023 | 42.07 | 42.09 | 40.59 | 40.63 | 319,514 | -0.67(-1.61%) |
Dec 01, 2023 | 44.51 | 44.51 | 41.18 | 41.29 | 339,886 | -2.72(-6.18%) |
Nov 30, 2023 | 45.22 | 45.62 | 43.90 | 44.02 | 223,511 | -1.09(-2.41%) |
Nov 29, 2023 | 45.26 | 45.26 | 43.95 | 45.10 | 344,192 | -0.95(-2.06%) |
Nov 28, 2023 | 47.25 | 47.86 | 45.95 | 46.05 | 191,580 | -0.71(-1.53%) |
Nov 27, 2023 | 47.21 | 47.74 | 46.04 | 46.77 | 131,363 | -0.66(-1.38%) |
Nov 24, 2023 | 47.94 | 48.81 | 47.30 | 47.42 | 68,301 | -0.35(-0.74%) |
Nov 22, 2023 | 47.37 | 48.36 | 46.66 | 47.77 | 154,837 | -0.50(-1.03%) |
Nov 21, 2023 | 47.88 | 48.50 | 47.67 | 48.27 | 136,528 | +0.84(+1.77%) |
Nov 20, 2023 | 48.81 | 49.92 | 47.43 | 47.43 | 247,632 | -1.17(-2.42%) |
Nov 17, 2023 | 47.09 | 49.11 | 47.09 | 48.61 | 210,417 | +0.24(+0.51%) |
Nov 16, 2023 | 47.86 | 48.69 | 47.50 | 48.36 | 347,981 | -0.01(-0.02%) |
Nov 15, 2023 | 48.84 | 48.88 | 47.01 | 48.37 | 362,225 | -0.08(-0.16%) |
Nov 14, 2023 | 53.23 | 53.23 | 47.15 | 48.45 | 799,624 | -9.32(-16.13%) |
Nov 13, 2023 | 57.69 | 58.85 | 57.24 | 57.77 | 178,151 | +1.21(+2.15%) |
Nov 10, 2023 | 57.35 | 58.74 | 56.22 | 56.55 | 253,148 | -1.73(-2.97%) |
Nov 09, 2023 | 55.03 | 58.62 | 55.03 | 58.29 | 238,173 | +2.46(+4.40%) |
Nov 08, 2023 | 56.11 | 56.63 | 55.39 | 55.83 | 196,786 | -0.99(-1.74%) |
Nov 07, 2023 | 55.74 | 56.94 | 55.22 | 56.82 | 272,268 | +1.61(+2.91%) |
Nov 06, 2023 | 53.19 | 56.10 | 53.19 | 55.21 | 307,801 | +2.07(+3.89%) |
Nov 03, 2023 | 54.47 | 54.47 | 50.59 | 53.15 | 462,419 | -3.96(-6.94%) |
Nov 02, 2023 | 59.76 | 60.05 | 56.25 | 57.11 | 596,424 | -5.68(-9.04%) |
Nov 01, 2023 | 63.19 | 64.91 | 62.53 | 62.79 | 393,086 | -0.99(-1.55%) |
Oct 31, 2023 | 65.91 | 68.02 | 63.58 | 63.78 | 486,537 | -4.03(-5.95%) |
Oct 30, 2023 | 67.47 | 70.66 | 66.01 | 67.81 | 306,161 | -0.65(-0.94%) |
Oct 27, 2023 | 65.39 | 69.10 | 65.34 | 68.46 | 315,411 | +3.28(+5.03%) |
Oct 26, 2023 | 69.40 | 69.40 | 63.83 | 65.18 | 758,459 | -4.49(-6.45%) |
Oct 25, 2023 | 67.42 | 70.06 | 66.91 | 69.67 | 439,751 | +4.00(+6.10%) |
Oct 24, 2023 | 66.65 | 67.28 | 64.96 | 65.67 | 322,561 | -2.01(-2.97%) |
Oct 23, 2023 | 67.54 | 68.57 | 65.30 | 67.67 | 404,390 | +1.40(+2.11%) |
Oct 20, 2023 | 65.13 | 66.27 | 63.33 | 66.27 | 350,911 | +1.09(+1.67%) |
Oct 19, 2023 | 62.13 | 65.26 | 60.75 | 65.19 | 580,875 | +4.60(+7.59%) |
Oct 18, 2023 | 57.89 | 60.59 | 57.34 | 60.59 | 371,863 | +3.72(+6.54%) |
Oct 17, 2023 | 56.93 | 57.94 | 54.62 | 56.87 | 371,444 | +0.90(+1.61%) |
Oct 16, 2023 | 56.77 | 58.43 | 55.41 | 55.97 | 290,024 | -1.53(-2.66%) |
Oct 13, 2023 | 56.74 | 58.42 | 56.15 | 57.49 | 203,081 | -0.07(-0.12%) |
Oct 12, 2023 | 55.66 | 58.38 | 55.64 | 57.56 | 404,683 | +2.22(+4.01%) |
Oct 11, 2023 | 57.74 | 57.74 | 55.21 | 55.34 | 385,876 | -3.49(-5.94%) |
Oct 10, 2023 | 59.65 | 60.52 | 57.26 | 58.83 | 309,075 | -0.68(-1.13%) |
Oct 09, 2023 | 62.65 | 62.92 | 58.97 | 59.51 | 290,873 | -2.45(-3.95%) |
Oct 06, 2023 | 64.00 | 65.97 | 60.62 | 61.96 | 471,510 | -0.60(-0.95%) |
Oct 05, 2023 | 63.62 | 64.84 | 62.25 | 62.55 | 282,217 | -1.21(-1.90%) |
Oct 04, 2023 | 65.19 | 67.22 | 63.53 | 63.77 | 395,199 | -2.11(-3.21%) |
Oct 03, 2023 | 63.62 | 66.40 | 62.60 | 65.88 | 430,232 | +3.47(+5.57%) |