Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.28 | 45.44 | 44.00 | 44.04 | 1,150,483 | -1.70(-3.71%) |
Dec 28, 2023 | 45.00 | 46.09 | 44.94 | 45.74 | 809,496 | +0.47(+1.03%) |
Dec 27, 2023 | 46.11 | 46.16 | 44.98 | 45.27 | 1,054,051 | -1.06(-2.28%) |
Dec 26, 2023 | 44.88 | 46.70 | 44.48 | 46.33 | 1,028,191 | +1.71(+3.83%) |
Dec 22, 2023 | 45.75 | 46.51 | 44.10 | 44.62 | 1,067,212 | -0.44(-0.97%) |
Dec 21, 2023 | 45.78 | 45.80 | 44.37 | 45.06 | 1,250,996 | +0.46(+1.02%) |
Dec 20, 2023 | 44.84 | 46.84 | 44.28 | 44.60 | 2,050,220 | +0.16(+0.37%) |
Dec 19, 2023 | 45.05 | 45.18 | 44.41 | 44.44 | 1,293,772 | +0.06(+0.13%) |
Dec 18, 2023 | 45.38 | 45.71 | 44.16 | 44.38 | 1,718,597 | -1.10(-2.41%) |
Dec 15, 2023 | 46.45 | 46.69 | 44.58 | 45.47 | 2,509,294 | -1.08(-2.31%) |
Dec 14, 2023 | 46.04 | 48.60 | 44.91 | 46.55 | 3,928,589 | +2.46(+5.59%) |
Dec 13, 2023 | 39.90 | 44.39 | 39.08 | 44.09 | 2,916,777 | +4.34(+10.93%) |
Dec 12, 2023 | 41.00 | 41.00 | 39.23 | 39.74 | 1,636,566 | -1.17(-2.87%) |
Dec 11, 2023 | 40.49 | 41.32 | 40.27 | 40.91 | 909,313 | -0.29(-0.71%) |
Dec 08, 2023 | 40.77 | 41.40 | 40.36 | 41.21 | 924,507 | -0.09(-0.21%) |
Dec 07, 2023 | 39.76 | 41.31 | 39.62 | 41.29 | 1,266,351 | +1.35(+3.37%) |
Dec 06, 2023 | 40.20 | 42.29 | 39.82 | 39.95 | 1,597,130 | +0.74(+1.88%) |
Dec 05, 2023 | 40.57 | 40.61 | 38.46 | 39.21 | 1,992,524 | -1.74(-4.24%) |
Dec 04, 2023 | 40.15 | 41.98 | 39.27 | 40.94 | 3,440,065 | +1.96(+5.02%) |
Dec 01, 2023 | 35.44 | 39.74 | 35.01 | 38.98 | 3,439,494 | +3.52(+9.93%) |
Nov 30, 2023 | 35.97 | 36.69 | 35.41 | 35.46 | 1,181,377 | -0.57(-1.59%) |
Nov 29, 2023 | 35.56 | 38.11 | 35.44 | 36.04 | 2,037,944 | +1.05(+3.00%) |
Nov 28, 2023 | 32.86 | 35.13 | 32.38 | 34.99 | 1,790,559 | +1.87(+5.64%) |
Nov 27, 2023 | 32.09 | 33.37 | 31.55 | 33.12 | 1,364,599 | +0.65(+2.02%) |
Nov 24, 2023 | 32.51 | 32.71 | 32.00 | 32.47 | 380,281 | +0.01(+0.03%) |
Nov 22, 2023 | 32.54 | 32.79 | 32.00 | 32.46 | 723,509 | +0.44(+1.38%) |
Nov 21, 2023 | 32.92 | 32.94 | 31.68 | 32.01 | 842,737 | -1.32(-3.96%) |
Nov 20, 2023 | 32.80 | 33.36 | 32.42 | 33.33 | 1,142,717 | +0.40(+1.23%) |
Nov 17, 2023 | 32.80 | 33.25 | 32.18 | 32.93 | 1,378,640 | +0.63(+1.94%) |
Nov 16, 2023 | 33.75 | 33.97 | 32.27 | 32.30 | 1,223,797 | -1.64(-4.82%) |
Nov 15, 2023 | 33.32 | 35.21 | 33.32 | 33.94 | 2,380,895 | +0.46(+1.38%) |
Nov 14, 2023 | 31.36 | 34.15 | 30.83 | 33.48 | 3,248,432 | +4.98(+17.46%) |
Nov 13, 2023 | 29.66 | 29.88 | 28.16 | 28.50 | 1,515,786 | -1.36(-4.55%) |
Nov 10, 2023 | 29.73 | 29.94 | 28.92 | 29.86 | 1,005,340 | +0.40(+1.37%) |
Nov 09, 2023 | 31.51 | 31.51 | 29.14 | 29.45 | 1,511,753 | -1.57(-5.06%) |
Nov 08, 2023 | 31.76 | 31.98 | 30.78 | 31.02 | 966,547 | -0.61(-1.92%) |
Nov 07, 2023 | 32.73 | 32.85 | 31.49 | 31.63 | 2,145,893 | -1.33(-4.03%) |
Nov 06, 2023 | 32.77 | 33.49 | 32.33 | 32.96 | 1,930,448 | -0.15(-0.47%) |
Nov 03, 2023 | 32.63 | 34.52 | 32.41 | 33.11 | 3,879,195 | +1.39(+4.37%) |
Nov 02, 2023 | 30.26 | 32.08 | 30.19 | 31.73 | 3,909,384 | +3.49(+12.38%) |
Nov 01, 2023 | 28.19 | 28.79 | 27.48 | 28.23 | 1,895,418 | +0.04(+0.14%) |
Oct 31, 2023 | 29.12 | 29.54 | 27.51 | 28.19 | 1,897,435 | -0.37(-1.28%) |
Oct 30, 2023 | 28.48 | 29.13 | 27.82 | 28.56 | 1,734,076 | +0.66(+2.38%) |
Oct 27, 2023 | 29.42 | 29.42 | 27.71 | 27.89 | 1,417,142 | -0.63(-2.21%) |
Oct 26, 2023 | 28.27 | 28.96 | 27.76 | 28.52 | 1,769,452 | +0.57(+2.05%) |
Oct 25, 2023 | 29.66 | 29.90 | 27.94 | 27.95 | 2,878,999 | -2.13(-7.07%) |
Oct 24, 2023 | 30.04 | 30.69 | 29.36 | 30.08 | 1,760,817 | +0.55(+1.87%) |
Oct 23, 2023 | 30.27 | 30.60 | 29.43 | 29.52 | 2,123,435 | -1.18(-3.85%) |
Oct 20, 2023 | 30.16 | 30.99 | 29.81 | 30.71 | 2,596,207 | +0.42(+1.39%) |
Oct 19, 2023 | 32.90 | 33.25 | 30.19 | 30.29 | 4,390,017 | -3.40(-10.10%) |
Oct 18, 2023 | 33.73 | 34.25 | 33.33 | 33.69 | 1,726,340 | -0.90(-2.59%) |
Oct 17, 2023 | 33.58 | 35.63 | 33.58 | 34.59 | 1,686,021 | +0.48(+1.40%) |
Oct 16, 2023 | 33.38 | 34.49 | 32.53 | 34.11 | 1,518,220 | +1.34(+4.07%) |
Oct 13, 2023 | 33.66 | 33.66 | 32.48 | 32.78 | 1,351,318 | -0.53(-1.60%) |
Oct 12, 2023 | 33.54 | 33.54 | 32.45 | 33.31 | 1,582,318 | -0.41(-1.22%) |
Oct 11, 2023 | 33.61 | 35.00 | 33.14 | 33.72 | 1,568,185 | +0.78(+2.37%) |
Oct 10, 2023 | 32.81 | 33.49 | 32.74 | 32.94 | 1,274,262 | -0.10(-0.32%) |
Oct 09, 2023 | 31.15 | 33.14 | 31.15 | 33.04 | 999,369 | +0.91(+2.82%) |
Oct 06, 2023 | 32.26 | 32.57 | 30.39 | 32.14 | 1,888,733 | -0.72(-2.18%) |
Oct 05, 2023 | 33.70 | 33.92 | 32.64 | 32.85 | 1,401,378 | -0.68(-2.02%) |
Oct 04, 2023 | 33.25 | 33.68 | 32.27 | 33.53 | 1,319,502 | +0.75(+2.30%) |
Oct 03, 2023 | 34.11 | 34.18 | 32.28 | 32.78 | 2,369,236 | -1.59(-4.63%) |