Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.77 | 33.30 | 31.68 | 32.13 | 210,208 | -0.74(-2.25%) |
Dec 28, 2023 | 32.24 | 32.87 | 32.14 | 32.87 | 142,140 | +0.46(+1.42%) |
Dec 27, 2023 | 32.82 | 33.17 | 32.17 | 32.41 | 136,494 | -0.21(-0.64%) |
Dec 26, 2023 | 32.13 | 32.94 | 31.92 | 32.62 | 205,491 | +0.78(+2.45%) |
Dec 22, 2023 | 31.66 | 32.83 | 31.20 | 31.84 | 207,644 | +0.25(+0.79%) |
Dec 21, 2023 | 31.47 | 32.57 | 31.20 | 31.59 | 145,975 | +0.63(+2.03%) |
Dec 20, 2023 | 31.14 | 33.49 | 30.77 | 30.96 | 273,761 | -0.21(-0.67%) |
Dec 19, 2023 | 31.09 | 31.41 | 30.38 | 31.17 | 215,237 | +0.62(+2.03%) |
Dec 18, 2023 | 32.43 | 32.49 | 30.42 | 30.55 | 213,206 | -1.70(-5.27%) |
Dec 15, 2023 | 33.24 | 33.85 | 32.12 | 32.25 | 302,884 | -0.75(-2.27%) |
Dec 14, 2023 | 33.08 | 33.95 | 31.89 | 33.00 | 293,535 | +0.97(+3.03%) |
Dec 13, 2023 | 29.84 | 32.04 | 28.92 | 32.03 | 797,383 | +2.13(+7.12%) |
Dec 12, 2023 | 31.77 | 31.77 | 29.70 | 29.90 | 200,265 | -1.98(-6.21%) |
Dec 11, 2023 | 31.66 | 32.53 | 31.49 | 31.88 | 216,178 | +0.09(+0.28%) |
Dec 08, 2023 | 31.41 | 32.26 | 31.41 | 31.79 | 98,174 | +0.18(+0.57%) |
Dec 07, 2023 | 31.44 | 32.01 | 30.98 | 31.61 | 116,592 | +0.33(+1.05%) |
Dec 06, 2023 | 31.46 | 31.78 | 30.96 | 31.28 | 172,117 | +0.24(+0.77%) |
Dec 05, 2023 | 31.97 | 32.05 | 30.90 | 31.04 | 161,280 | -1.15(-3.57%) |
Dec 04, 2023 | 32.03 | 32.88 | 32.00 | 32.19 | 163,718 | +0.09(+0.28%) |
Dec 01, 2023 | 31.10 | 32.67 | 30.99 | 32.10 | 124,611 | +0.83(+2.65%) |
Nov 30, 2023 | 31.21 | 31.57 | 30.45 | 31.27 | 286,574 | +0.32(+1.03%) |
Nov 29, 2023 | 31.49 | 31.91 | 30.46 | 30.95 | 168,168 | -0.31(-0.99%) |
Nov 28, 2023 | 31.98 | 31.98 | 30.58 | 31.26 | 140,681 | -1.13(-3.49%) |
Nov 27, 2023 | 31.57 | 32.73 | 31.18 | 32.39 | 152,084 | +0.76(+2.40%) |
Nov 24, 2023 | 31.55 | 32.18 | 31.44 | 31.63 | 85,570 | -0.10(-0.32%) |
Nov 22, 2023 | 31.51 | 32.18 | 31.26 | 31.73 | 114,315 | +0.60(+1.93%) |
Nov 21, 2023 | 31.76 | 32.23 | 31.10 | 31.13 | 174,492 | -0.92(-2.87%) |
Nov 20, 2023 | 31.32 | 32.99 | 30.95 | 32.05 | 285,963 | +0.79(+2.53%) |
Nov 17, 2023 | 29.58 | 31.48 | 29.05 | 31.26 | 434,051 | +2.01(+6.87%) |
Nov 16, 2023 | 29.11 | 29.62 | 28.88 | 29.25 | 165,036 | -0.15(-0.51%) |
Nov 15, 2023 | 29.74 | 31.06 | 29.16 | 29.40 | 222,618 | -0.43(-1.44%) |
Nov 14, 2023 | 27.09 | 29.86 | 26.78 | 29.83 | 227,500 | +4.23(+16.52%) |
Nov 13, 2023 | 25.11 | 26.33 | 25.07 | 25.60 | 162,691 | -0.17(-0.66%) |
Nov 10, 2023 | 26.00 | 26.00 | 24.89 | 25.77 | 182,811 | -0.35(-1.34%) |
Nov 09, 2023 | 27.24 | 27.99 | 26.11 | 26.12 | 300,385 | +0.32(+1.24%) |
Nov 08, 2023 | 24.97 | 27.30 | 24.19 | 25.80 | 391,524 | +0.83(+3.32%) |
Nov 07, 2023 | 24.62 | 25.07 | 24.36 | 24.97 | 200,326 | +0.34(+1.38%) |
Nov 06, 2023 | 25.24 | 25.24 | 24.44 | 24.63 | 280,839 | -0.76(-2.99%) |
Nov 03, 2023 | 25.15 | 25.64 | 25.00 | 25.39 | 115,166 | +1.07(+4.40%) |
Nov 02, 2023 | 23.75 | 24.36 | 23.59 | 24.32 | 150,501 | +1.21(+5.24%) |
Nov 01, 2023 | 22.99 | 23.17 | 22.23 | 23.11 | 186,392 | -0.01(-0.04%) |
Oct 31, 2023 | 22.43 | 23.49 | 22.20 | 23.12 | 158,295 | +0.57(+2.53%) |
Oct 30, 2023 | 22.87 | 22.87 | 22.16 | 22.55 | 165,427 | +0.28(+1.26%) |
Oct 27, 2023 | 23.53 | 23.53 | 21.96 | 22.27 | 240,270 | -1.12(-4.79%) |
Oct 26, 2023 | 23.83 | 24.11 | 23.17 | 23.39 | 140,812 | -0.35(-1.47%) |
Oct 25, 2023 | 24.97 | 24.99 | 23.48 | 23.74 | 198,463 | -1.46(-5.79%) |
Oct 24, 2023 | 26.49 | 26.57 | 24.56 | 25.20 | 146,265 | -1.06(-4.04%) |
Oct 23, 2023 | 25.98 | 26.78 | 25.89 | 26.26 | 230,326 | +0.08(+0.31%) |
Oct 20, 2023 | 26.77 | 26.77 | 25.25 | 26.18 | 492,917 | -0.54(-2.02%) |
Oct 19, 2023 | 27.74 | 27.95 | 26.61 | 26.72 | 195,276 | -1.23(-4.40%) |
Oct 18, 2023 | 27.35 | 28.41 | 27.17 | 27.95 | 225,431 | +0.20(+0.72%) |
Oct 17, 2023 | 26.48 | 28.42 | 26.48 | 27.75 | 246,025 | +0.96(+3.58%) |
Oct 16, 2023 | 25.42 | 26.79 | 25.42 | 26.79 | 264,892 | +1.82(+7.29%) |
Oct 13, 2023 | 25.93 | 26.16 | 24.35 | 24.97 | 133,036 | -1.03(-3.96%) |
Oct 12, 2023 | 28.06 | 28.06 | 25.74 | 26.00 | 126,523 | -2.01(-7.18%) |
Oct 11, 2023 | 28.48 | 28.53 | 27.89 | 28.01 | 88,054 | -0.35(-1.23%) |
Oct 10, 2023 | 27.77 | 29.04 | 27.77 | 28.36 | 138,075 | +0.60(+2.16%) |
Oct 09, 2023 | 27.15 | 28.03 | 27.15 | 27.76 | 120,719 | +0.22(+0.80%) |
Oct 06, 2023 | 27.21 | 27.72 | 26.77 | 27.54 | 162,302 | +0.14(+0.51%) |
Oct 05, 2023 | 27.56 | 27.86 | 26.64 | 27.40 | 201,152 | -0.31(-1.12%) |
Oct 04, 2023 | 27.30 | 27.92 | 27.04 | 27.71 | 219,487 | +0.48(+1.76%) |
Oct 03, 2023 | 28.19 | 28.43 | 27.01 | 27.23 | 269,946 | -1.15(-4.05%) |