Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.45 | 43.84 | 42.16 | 42.37 | 153,479 | -1.33(-3.03%) |
Dec 28, 2023 | 43.61 | 43.94 | 43.35 | 43.69 | 68,392 | +0.34(+0.78%) |
Dec 27, 2023 | 43.61 | 43.69 | 42.97 | 43.35 | 95,981 | +0.04(+0.09%) |
Dec 26, 2023 | 42.79 | 43.59 | 42.47 | 43.31 | 52,865 | +0.97(+2.28%) |
Dec 22, 2023 | 42.69 | 43.17 | 41.55 | 42.35 | 104,309 | +0.16(+0.38%) |
Dec 21, 2023 | 41.36 | 42.19 | 40.88 | 42.19 | 429,321 | +2.63(+6.66%) |
Dec 20, 2023 | 42.06 | 42.93 | 39.52 | 39.55 | 339,872 | -3.05(-7.16%) |
Dec 19, 2023 | 41.53 | 42.72 | 41.53 | 42.60 | 210,682 | +1.68(+4.10%) |
Dec 18, 2023 | 41.38 | 41.38 | 40.44 | 40.92 | 89,895 | -0.16(-0.39%) |
Dec 15, 2023 | 41.39 | 42.12 | 40.74 | 41.08 | 152,358 | -0.49(-1.17%) |
Dec 14, 2023 | 39.36 | 42.25 | 39.34 | 41.57 | 439,498 | +3.83(+10.13%) |
Dec 13, 2023 | 34.65 | 37.77 | 34.18 | 37.74 | 397,940 | +3.05(+8.79%) |
Dec 12, 2023 | 34.62 | 34.80 | 33.87 | 34.69 | 74,217 | +0.08(+0.23%) |
Dec 11, 2023 | 33.65 | 34.84 | 33.54 | 34.62 | 117,267 | +1.08(+3.23%) |
Dec 08, 2023 | 32.70 | 33.98 | 32.54 | 33.53 | 132,557 | +0.85(+2.61%) |
Dec 07, 2023 | 32.16 | 32.79 | 31.69 | 32.68 | 89,996 | +1.11(+3.53%) |
Dec 06, 2023 | 32.48 | 33.22 | 31.49 | 31.57 | 297,946 | +0.00(+0.00%) |
Dec 05, 2023 | 31.78 | 32.01 | 31.10 | 31.57 | 82,616 | -1.04(-3.20%) |
Dec 04, 2023 | 31.85 | 32.89 | 31.74 | 32.61 | 453,512 | -0.02(-0.06%) |
Dec 01, 2023 | 29.99 | 32.71 | 29.86 | 32.63 | 296,864 | +2.58(+8.60%) |
Nov 30, 2023 | 30.52 | 30.52 | 29.63 | 30.04 | 94,525 | -0.09(-0.30%) |
Nov 29, 2023 | 30.02 | 31.12 | 30.02 | 30.13 | 360,756 | +1.10(+3.80%) |
Nov 28, 2023 | 28.66 | 29.31 | 28.20 | 29.03 | 218,978 | +0.23(+0.79%) |
Nov 27, 2023 | 28.62 | 29.12 | 28.42 | 28.80 | 64,267 | -0.20(-0.69%) |
Nov 24, 2023 | 28.73 | 29.08 | 28.56 | 29.00 | 46,175 | +0.13(+0.45%) |
Nov 22, 2023 | 29.09 | 29.49 | 28.65 | 28.87 | 78,074 | +0.38(+1.33%) |
Nov 21, 2023 | 28.87 | 28.91 | 28.29 | 28.49 | 123,485 | -0.99(-3.37%) |
Nov 20, 2023 | 28.76 | 29.65 | 28.47 | 29.49 | 142,415 | +0.77(+2.66%) |
Nov 17, 2023 | 28.32 | 28.72 | 28.09 | 28.72 | 110,212 | +0.69(+2.44%) |
Nov 16, 2023 | 28.26 | 28.51 | 27.60 | 28.04 | 94,478 | -0.48(-1.67%) |
Nov 15, 2023 | 27.91 | 29.22 | 27.88 | 28.51 | 313,731 | +1.06(+3.87%) |
Nov 14, 2023 | 26.06 | 27.80 | 26.06 | 27.45 | 413,483 | +3.19(+13.15%) |
Nov 13, 2023 | 24.28 | 24.53 | 23.83 | 24.26 | 135,039 | -0.44(-1.77%) |
Nov 10, 2023 | 23.65 | 24.75 | 23.13 | 24.70 | 350,628 | +1.46(+6.29%) |
Nov 09, 2023 | 24.62 | 24.67 | 23.16 | 23.24 | 155,781 | -1.03(-4.26%) |
Nov 08, 2023 | 24.35 | 24.61 | 23.91 | 24.27 | 284,568 | -0.14(-0.57%) |
Nov 07, 2023 | 23.91 | 24.57 | 23.68 | 24.41 | 145,216 | +0.45(+1.87%) |
Nov 06, 2023 | 24.87 | 24.87 | 23.43 | 23.96 | 240,252 | -0.75(-3.02%) |
Nov 03, 2023 | 23.47 | 25.13 | 23.47 | 24.71 | 496,393 | +1.90(+8.32%) |
Nov 02, 2023 | 21.79 | 22.85 | 21.72 | 22.81 | 334,658 | +1.90(+9.07%) |
Nov 01, 2023 | 20.70 | 20.92 | 19.92 | 20.91 | 177,001 | +0.06(+0.29%) |
Oct 31, 2023 | 20.48 | 21.00 | 20.09 | 20.85 | 134,561 | +0.24(+1.16%) |
Oct 30, 2023 | 20.64 | 20.93 | 19.87 | 20.62 | 349,091 | +0.48(+2.37%) |
Oct 27, 2023 | 20.99 | 21.06 | 19.98 | 20.14 | 225,670 | -0.45(-2.17%) |
Oct 26, 2023 | 20.92 | 21.31 | 20.29 | 20.59 | 659,583 | -0.39(-1.85%) |
Oct 25, 2023 | 22.38 | 22.38 | 20.82 | 20.97 | 459,605 | -1.88(-8.22%) |
Oct 24, 2023 | 22.95 | 23.35 | 22.33 | 22.85 | 317,480 | +0.33(+1.46%) |
Oct 23, 2023 | 22.36 | 23.45 | 21.86 | 22.52 | 190,203 | -0.23(-1.00%) |
Oct 20, 2023 | 23.92 | 23.92 | 22.70 | 22.75 | 211,707 | -1.32(-5.49%) |
Oct 19, 2023 | 25.44 | 25.80 | 23.99 | 24.07 | 236,594 | -1.43(-5.61%) |
Oct 18, 2023 | 26.66 | 26.67 | 25.32 | 25.50 | 352,634 | -1.95(-7.09%) |
Oct 17, 2023 | 26.00 | 27.96 | 26.00 | 27.45 | 90,307 | +0.48(+1.77%) |
Oct 16, 2023 | 26.12 | 27.15 | 26.06 | 26.97 | 185,997 | +1.26(+4.91%) |
Oct 13, 2023 | 27.23 | 27.23 | 25.43 | 25.71 | 130,708 | -1.38(-5.10%) |
Oct 12, 2023 | 28.42 | 28.42 | 26.52 | 27.09 | 313,064 | -1.29(-4.55%) |
Oct 11, 2023 | 28.11 | 28.60 | 27.55 | 28.39 | 268,478 | +0.50(+1.78%) |
Oct 10, 2023 | 27.15 | 28.53 | 27.15 | 27.89 | 178,377 | +0.94(+3.50%) |
Oct 09, 2023 | 25.88 | 27.06 | 25.61 | 26.95 | 125,994 | +0.08(+0.30%) |
Oct 06, 2023 | 25.07 | 27.27 | 24.89 | 26.87 | 300,890 | +1.07(+4.16%) |
Oct 05, 2023 | 26.12 | 26.29 | 25.11 | 25.79 | 90,532 | -0.40(-1.52%) |
Oct 04, 2023 | 25.60 | 26.30 | 25.10 | 26.19 | 138,298 | +0.72(+2.81%) |
Oct 03, 2023 | 26.60 | 27.10 | 25.12 | 25.47 | 218,338 | -1.84(-6.73%) |