Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.83 | 29.89 | 29.33 | 29.32 | 1,049,028 | -0.58(-1.95%) |
Dec 28, 2023 | 29.85 | 30.06 | 29.77 | 29.91 | 860,400 | -0.06(-0.20%) |
Dec 27, 2023 | 30.04 | 30.11 | 29.73 | 29.97 | 877,222 | +0.04(+0.13%) |
Dec 26, 2023 | 29.73 | 30.14 | 29.57 | 29.93 | 865,515 | +0.30(+1.00%) |
Dec 22, 2023 | 29.65 | 30.03 | 29.43 | 29.63 | 819,669 | +0.19(+0.64%) |
Dec 21, 2023 | 29.61 | 29.73 | 29.14 | 29.44 | 1,208,048 | +0.24(+0.81%) |
Dec 20, 2023 | 29.87 | 30.40 | 29.18 | 29.20 | 1,995,156 | -0.78(-2.61%) |
Dec 19, 2023 | 29.97 | 30.30 | 29.64 | 29.99 | 1,381,971 | +0.24(+0.80%) |
Dec 18, 2023 | 30.29 | 30.38 | 29.66 | 29.75 | 1,472,065 | -0.41(-1.35%) |
Dec 15, 2023 | 30.86 | 30.92 | 29.85 | 30.16 | 3,240,980 | -0.60(-1.97%) |
Dec 14, 2023 | 30.42 | 31.17 | 29.78 | 30.76 | 2,790,947 | +1.72(+5.92%) |
Dec 13, 2023 | 27.42 | 29.21 | 27.20 | 29.04 | 3,136,412 | +1.64(+5.99%) |
Dec 12, 2023 | 27.39 | 27.49 | 27.07 | 27.40 | 1,459,485 | +0.01(+0.04%) |
Dec 11, 2023 | 27.17 | 27.47 | 27.12 | 27.39 | 1,224,806 | +0.04(+0.14%) |
Dec 08, 2023 | 26.94 | 27.53 | 26.78 | 27.35 | 1,402,609 | +0.41(+1.53%) |
Dec 07, 2023 | 26.41 | 27.04 | 26.31 | 26.94 | 1,334,421 | +0.74(+2.81%) |
Dec 06, 2023 | 26.68 | 27.14 | 26.11 | 26.20 | 1,320,191 | -0.11(-0.41%) |
Dec 05, 2023 | 26.70 | 26.75 | 26.16 | 26.31 | 988,148 | -0.60(-2.23%) |
Dec 04, 2023 | 26.17 | 27.05 | 26.14 | 26.91 | 1,901,680 | +0.48(+1.82%) |
Dec 01, 2023 | 24.44 | 26.47 | 24.34 | 26.43 | 2,468,763 | +1.80(+7.31%) |
Nov 30, 2023 | 24.48 | 24.79 | 24.32 | 24.63 | 1,229,944 | +0.20(+0.81%) |
Nov 29, 2023 | 24.27 | 24.84 | 24.27 | 24.43 | 1,300,723 | +0.34(+1.43%) |
Nov 28, 2023 | 24.03 | 24.24 | 23.74 | 24.09 | 1,163,774 | +0.10(+0.41%) |
Nov 27, 2023 | 24.04 | 24.18 | 23.79 | 23.99 | 1,254,343 | -0.29(-1.21%) |
Nov 24, 2023 | 24.23 | 24.30 | 24.01 | 24.28 | 270,032 | +0.15(+0.61%) |
Nov 22, 2023 | 24.36 | 24.36 | 23.94 | 24.14 | 594,078 | +0.19(+0.78%) |
Nov 21, 2023 | 24.37 | 24.57 | 23.91 | 23.95 | 899,496 | -0.66(-2.68%) |
Nov 20, 2023 | 24.49 | 24.67 | 24.24 | 24.61 | 1,154,646 | +0.07(+0.28%) |
Nov 17, 2023 | 24.56 | 24.85 | 24.42 | 24.54 | 1,450,351 | +0.19(+0.77%) |
Nov 16, 2023 | 24.46 | 24.61 | 24.06 | 24.35 | 1,553,375 | -0.11(-0.44%) |
Nov 15, 2023 | 23.97 | 24.66 | 23.95 | 24.46 | 2,471,884 | +0.48(+2.01%) |
Nov 14, 2023 | 22.97 | 24.12 | 22.82 | 23.98 | 2,206,299 | +2.00(+9.08%) |
Nov 13, 2023 | 21.42 | 22.04 | 21.26 | 21.98 | 1,463,208 | +0.34(+1.59%) |
Nov 10, 2023 | 21.43 | 21.81 | 21.11 | 21.64 | 1,162,135 | +0.38(+1.80%) |
Nov 09, 2023 | 21.98 | 21.98 | 21.15 | 21.25 | 1,204,822 | -0.68(-3.09%) |
Nov 08, 2023 | 22.40 | 22.41 | 21.78 | 21.93 | 815,159 | -0.39(-1.76%) |
Nov 07, 2023 | 22.46 | 22.60 | 22.20 | 22.33 | 704,994 | -0.26(-1.13%) |
Nov 06, 2023 | 23.01 | 23.10 | 22.30 | 22.58 | 1,426,179 | -0.48(-2.09%) |
Nov 03, 2023 | 23.10 | 23.34 | 22.87 | 23.06 | 1,266,969 | +0.74(+3.30%) |
Nov 02, 2023 | 21.40 | 22.38 | 21.40 | 22.33 | 1,475,915 | +1.27(+6.02%) |
Nov 01, 2023 | 20.65 | 21.07 | 20.48 | 21.06 | 1,191,808 | +0.24(+1.13%) |
Oct 31, 2023 | 20.81 | 20.99 | 20.52 | 20.82 | 1,573,225 | +0.05(+0.24%) |
Oct 30, 2023 | 20.80 | 20.97 | 20.57 | 20.77 | 1,391,031 | +0.23(+1.10%) |
Oct 27, 2023 | 20.96 | 20.96 | 20.42 | 20.55 | 1,765,527 | -0.40(-1.92%) |
Oct 26, 2023 | 20.17 | 21.07 | 20.17 | 20.95 | 2,268,838 | +0.87(+4.36%) |
Oct 25, 2023 | 20.24 | 20.44 | 19.60 | 20.07 | 1,937,695 | -0.29(-1.45%) |
Oct 24, 2023 | 21.02 | 21.29 | 20.07 | 20.37 | 3,765,832 | +1.01(+5.23%) |
Oct 23, 2023 | 19.56 | 19.79 | 19.34 | 19.36 | 2,150,095 | -0.21(-1.06%) |
Oct 20, 2023 | 20.41 | 20.41 | 19.55 | 19.56 | 1,713,970 | -0.88(-4.33%) |
Oct 19, 2023 | 20.51 | 21.06 | 20.33 | 20.45 | 904,775 | -0.07(-0.34%) |
Oct 18, 2023 | 20.96 | 20.97 | 20.45 | 20.52 | 962,324 | -0.76(-3.56%) |
Oct 17, 2023 | 20.65 | 21.54 | 20.65 | 21.27 | 1,082,534 | +0.37(+1.79%) |
Oct 16, 2023 | 20.52 | 20.91 | 20.42 | 20.90 | 1,211,345 | +0.69(+3.40%) |
Oct 13, 2023 | 21.01 | 21.01 | 20.14 | 20.21 | 1,587,551 | -0.45(-2.19%) |
Oct 12, 2023 | 21.09 | 21.09 | 20.34 | 20.66 | 1,939,122 | -0.40(-1.91%) |
Oct 11, 2023 | 21.10 | 21.61 | 20.78 | 21.07 | 1,671,728 | -0.01(-0.05%) |
Oct 10, 2023 | 21.06 | 21.54 | 20.97 | 21.08 | 1,921,178 | +0.26(+1.23%) |
Oct 09, 2023 | 20.55 | 21.11 | 20.48 | 20.82 | 1,325,984 | +0.06(+0.28%) |
Oct 06, 2023 | 20.37 | 20.99 | 20.21 | 20.76 | 1,697,760 | +0.02(+0.09%) |
Oct 05, 2023 | 20.59 | 20.85 | 20.33 | 20.74 | 2,235,370 | +0.00(+0.00%) |
Oct 04, 2023 | 19.99 | 20.76 | 19.81 | 20.74 | 2,185,014 | +0.82(+4.09%) |
Oct 03, 2023 | 20.25 | 20.25 | 19.83 | 19.93 | 1,278,021 | -0.49(-2.41%) |