Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.40 | 37.49 | 36.98 | 37.06 | 110,225 | -0.51(-1.35%) |
Dec 28, 2023 | 37.79 | 38.01 | 37.40 | 37.57 | 89,647 | -0.26(-0.68%) |
Dec 27, 2023 | 37.22 | 38.18 | 37.17 | 37.83 | 126,500 | +0.43(+1.14%) |
Dec 26, 2023 | 37.35 | 37.62 | 37.24 | 37.40 | 108,530 | +0.01(+0.03%) |
Dec 22, 2023 | 37.50 | 37.67 | 37.30 | 37.39 | 97,049 | +0.16(+0.43%) |
Dec 21, 2023 | 37.11 | 37.29 | 36.74 | 37.23 | 152,352 | +0.16(+0.43%) |
Dec 20, 2023 | 37.42 | 37.76 | 36.97 | 37.07 | 169,821 | -0.40(-1.06%) |
Dec 19, 2023 | 37.14 | 37.81 | 37.13 | 37.47 | 332,451 | +0.29(+0.77%) |
Dec 18, 2023 | 37.49 | 37.60 | 36.97 | 37.18 | 272,898 | +0.00(+0.00%) |
Dec 15, 2023 | 38.14 | 38.21 | 37.10 | 37.18 | 485,646 | -1.08(-2.83%) |
Dec 14, 2023 | 39.41 | 39.48 | 37.95 | 38.26 | 165,781 | -0.87(-2.23%) |
Dec 13, 2023 | 39.31 | 39.55 | 38.67 | 39.14 | 264,334 | -0.02(-0.06%) |
Dec 12, 2023 | 38.49 | 39.34 | 38.21 | 39.16 | 109,646 | +0.52(+1.35%) |
Dec 11, 2023 | 38.36 | 39.02 | 38.21 | 38.64 | 128,973 | +0.32(+0.82%) |
Dec 08, 2023 | 38.56 | 38.56 | 37.98 | 38.32 | 130,575 | -0.21(-0.54%) |
Dec 07, 2023 | 38.50 | 38.79 | 38.26 | 38.53 | 114,644 | -0.06(-0.15%) |
Dec 06, 2023 | 38.68 | 39.20 | 38.37 | 38.59 | 183,310 | -0.24(-0.61%) |
Dec 05, 2023 | 39.29 | 39.73 | 38.79 | 38.82 | 311,476 | -0.46(-1.18%) |
Dec 04, 2023 | 38.22 | 39.32 | 38.22 | 39.29 | 185,314 | +0.92(+2.39%) |
Dec 01, 2023 | 36.61 | 38.47 | 36.61 | 38.37 | 258,249 | +1.67(+4.54%) |
Nov 30, 2023 | 36.27 | 36.74 | 36.27 | 36.71 | 132,718 | +0.72(+2.00%) |
Nov 29, 2023 | 36.17 | 36.77 | 35.84 | 35.99 | 100,790 | -0.18(-0.49%) |
Nov 28, 2023 | 36.56 | 36.62 | 36.12 | 36.16 | 93,419 | -0.48(-1.32%) |
Nov 27, 2023 | 36.12 | 36.79 | 36.00 | 36.65 | 88,895 | +0.32(+0.87%) |
Nov 24, 2023 | 36.12 | 36.46 | 35.95 | 36.33 | 32,373 | +0.26(+0.71%) |
Nov 22, 2023 | 36.04 | 36.12 | 35.66 | 36.08 | 81,735 | +0.30(+0.83%) |
Nov 21, 2023 | 35.73 | 36.18 | 35.61 | 35.78 | 79,626 | -0.01(-0.03%) |
Nov 20, 2023 | 35.49 | 35.92 | 35.10 | 35.79 | 91,456 | +0.26(+0.72%) |
Nov 17, 2023 | 35.68 | 36.06 | 35.48 | 35.53 | 110,675 | +0.00(+0.00%) |
Nov 16, 2023 | 35.83 | 35.89 | 35.47 | 35.53 | 80,105 | -0.29(-0.80%) |
Nov 15, 2023 | 36.03 | 36.49 | 35.77 | 35.82 | 161,585 | -0.33(-0.90%) |
Nov 14, 2023 | 35.65 | 36.16 | 35.47 | 36.14 | 172,468 | +0.96(+2.72%) |
Nov 13, 2023 | 35.47 | 35.69 | 34.95 | 35.19 | 123,254 | -0.34(-0.97%) |
Nov 10, 2023 | 35.75 | 35.80 | 35.38 | 35.53 | 111,557 | -0.27(-0.74%) |
Nov 09, 2023 | 35.97 | 36.27 | 35.75 | 35.80 | 121,425 | -0.31(-0.85%) |
Nov 08, 2023 | 36.61 | 36.61 | 35.87 | 36.10 | 128,277 | -0.39(-1.08%) |
Nov 07, 2023 | 36.19 | 36.72 | 36.08 | 36.50 | 165,252 | +0.25(+0.68%) |
Nov 06, 2023 | 36.08 | 36.70 | 36.05 | 36.25 | 268,972 | +0.34(+0.96%) |
Nov 03, 2023 | 37.07 | 37.09 | 35.44 | 35.91 | 346,851 | -0.56(-1.54%) |
Nov 02, 2023 | 36.99 | 37.09 | 34.97 | 36.47 | 551,574 | -0.53(-1.44%) |
Nov 01, 2023 | 31.53 | 37.12 | 31.53 | 37.00 | 691,387 | +6.57(+21.60%) |
Oct 31, 2023 | 29.79 | 30.51 | 29.72 | 30.43 | 140,296 | +0.53(+1.78%) |
Oct 30, 2023 | 29.49 | 29.92 | 29.31 | 29.90 | 159,365 | +0.68(+2.33%) |
Oct 27, 2023 | 29.45 | 29.54 | 29.12 | 29.22 | 145,150 | -0.48(-1.63%) |
Oct 26, 2023 | 29.46 | 29.85 | 29.30 | 29.70 | 160,088 | +0.03(+0.10%) |
Oct 25, 2023 | 29.11 | 29.82 | 29.09 | 29.67 | 103,390 | +0.44(+1.52%) |
Oct 24, 2023 | 29.04 | 29.36 | 29.04 | 29.23 | 71,843 | +0.21(+0.71%) |
Oct 23, 2023 | 29.56 | 29.56 | 28.80 | 29.02 | 113,495 | -0.83(-2.77%) |
Oct 20, 2023 | 30.24 | 30.24 | 29.79 | 29.85 | 105,533 | -0.23(-0.75%) |
Oct 19, 2023 | 30.29 | 30.48 | 29.97 | 30.07 | 114,091 | -0.38(-1.26%) |
Oct 18, 2023 | 30.53 | 30.92 | 30.36 | 30.46 | 118,303 | -0.36(-1.18%) |
Oct 17, 2023 | 30.23 | 31.06 | 30.23 | 30.82 | 196,463 | +0.58(+1.92%) |
Oct 16, 2023 | 29.50 | 30.39 | 29.48 | 30.24 | 140,390 | +0.95(+3.23%) |
Oct 13, 2023 | 28.48 | 29.33 | 28.40 | 29.30 | 138,942 | +1.09(+3.88%) |
Oct 12, 2023 | 28.58 | 28.58 | 27.98 | 28.20 | 136,893 | -0.25(-0.87%) |
Oct 11, 2023 | 28.15 | 28.45 | 28.06 | 28.45 | 83,827 | +0.27(+0.94%) |
Oct 10, 2023 | 28.21 | 28.26 | 27.80 | 28.18 | 106,231 | -0.14(-0.49%) |
Oct 09, 2023 | 27.72 | 28.35 | 27.71 | 28.32 | 107,271 | +0.34(+1.23%) |
Oct 06, 2023 | 27.66 | 28.25 | 27.59 | 27.98 | 137,481 | +0.23(+0.82%) |
Oct 05, 2023 | 27.16 | 27.78 | 27.06 | 27.75 | 147,438 | +0.45(+1.66%) |
Oct 04, 2023 | 27.58 | 27.79 | 27.12 | 27.30 | 98,124 | -0.15(-0.54%) |
Oct 03, 2023 | 27.39 | 27.51 | 26.90 | 27.44 | 179,505 | +0.05(+0.18%) |