Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.18 | 34.80 | 33.60 | 33.63 | 537,755 | -0.54(-1.59%) |
Dec 28, 2023 | 33.69 | 34.35 | 33.69 | 34.17 | 616,219 | +0.40(+1.20%) |
Dec 27, 2023 | 33.48 | 34.00 | 33.19 | 33.77 | 482,112 | +0.36(+1.08%) |
Dec 26, 2023 | 33.46 | 33.74 | 33.15 | 33.41 | 330,009 | -0.03(-0.09%) |
Dec 22, 2023 | 32.80 | 33.45 | 32.78 | 33.44 | 720,600 | +0.72(+2.20%) |
Dec 21, 2023 | 32.29 | 33.05 | 32.18 | 32.72 | 1,149,073 | +1.08(+3.41%) |
Dec 20, 2023 | 32.00 | 32.65 | 31.61 | 31.64 | 319,033 | -0.37(-1.16%) |
Dec 19, 2023 | 31.60 | 32.50 | 31.59 | 32.01 | 498,306 | +0.49(+1.55%) |
Dec 18, 2023 | 31.46 | 31.73 | 31.14 | 31.52 | 664,750 | +0.05(+0.16%) |
Dec 15, 2023 | 31.11 | 31.67 | 30.85 | 31.47 | 906,040 | +0.50(+1.61%) |
Dec 14, 2023 | 30.67 | 32.15 | 30.50 | 30.97 | 744,445 | +0.77(+2.55%) |
Dec 13, 2023 | 29.21 | 30.37 | 28.51 | 30.20 | 473,401 | +1.12(+3.85%) |
Dec 12, 2023 | 29.42 | 29.42 | 28.85 | 29.08 | 247,150 | -0.45(-1.52%) |
Dec 11, 2023 | 29.31 | 29.71 | 29.08 | 29.53 | 265,618 | +0.14(+0.48%) |
Dec 08, 2023 | 29.24 | 29.59 | 29.04 | 29.39 | 299,289 | +0.15(+0.51%) |
Dec 07, 2023 | 29.54 | 29.98 | 29.01 | 29.24 | 429,791 | -0.34(-1.15%) |
Dec 06, 2023 | 29.10 | 29.79 | 28.93 | 29.58 | 492,600 | +0.28(+0.96%) |
Dec 05, 2023 | 29.15 | 29.71 | 28.92 | 29.30 | 394,202 | +0.04(+0.14%) |
Dec 04, 2023 | 28.18 | 29.26 | 28.00 | 29.26 | 741,031 | +0.90(+3.17%) |
Dec 01, 2023 | 27.73 | 28.66 | 27.73 | 28.36 | 1,056,561 | +0.73(+2.64%) |
Nov 30, 2023 | 28.45 | 28.71 | 27.47 | 27.63 | 1,498,653 | -2.35(-7.84%) |
Nov 29, 2023 | 30.11 | 30.94 | 29.61 | 29.98 | 1,096,217 | +0.25(+0.84%) |
Nov 28, 2023 | 30.15 | 30.38 | 29.64 | 29.73 | 622,613 | -0.48(-1.59%) |
Nov 27, 2023 | 29.76 | 30.53 | 29.57 | 30.21 | 652,992 | +0.24(+0.80%) |
Nov 24, 2023 | 29.35 | 29.97 | 29.13 | 29.97 | 176,658 | +0.64(+2.18%) |
Nov 22, 2023 | 29.81 | 30.07 | 29.30 | 29.33 | 467,396 | -0.01(-0.03%) |
Nov 21, 2023 | 29.95 | 30.29 | 29.03 | 29.34 | 507,086 | -0.96(-3.17%) |
Nov 20, 2023 | 30.26 | 30.98 | 30.21 | 30.30 | 295,139 | +0.09(+0.30%) |
Nov 17, 2023 | 29.77 | 30.26 | 29.57 | 30.21 | 349,200 | +0.64(+2.16%) |
Nov 16, 2023 | 30.00 | 30.00 | 29.06 | 29.57 | 316,518 | -0.43(-1.43%) |
Nov 15, 2023 | 29.09 | 30.10 | 28.92 | 30.00 | 999,900 | +1.05(+3.63%) |
Nov 14, 2023 | 28.88 | 29.05 | 28.54 | 28.95 | 666,362 | +1.02(+3.65%) |
Nov 13, 2023 | 28.17 | 28.24 | 27.84 | 27.93 | 344,084 | -0.41(-1.45%) |
Nov 10, 2023 | 28.51 | 28.67 | 28.18 | 28.34 | 359,988 | +0.01(+0.04%) |
Nov 09, 2023 | 30.15 | 30.15 | 28.15 | 28.33 | 326,625 | -1.66(-5.54%) |
Nov 08, 2023 | 29.65 | 30.02 | 29.55 | 29.99 | 269,048 | +0.27(+0.91%) |
Nov 07, 2023 | 29.27 | 30.44 | 29.27 | 29.72 | 495,600 | +0.68(+2.34%) |
Nov 06, 2023 | 29.54 | 29.65 | 28.85 | 29.04 | 287,990 | -0.53(-1.79%) |
Nov 03, 2023 | 28.83 | 29.83 | 28.83 | 29.57 | 465,210 | +0.71(+2.46%) |
Nov 02, 2023 | 28.42 | 28.86 | 27.89 | 28.86 | 514,295 | +1.14(+4.11%) |
Nov 01, 2023 | 28.26 | 28.26 | 27.27 | 27.72 | 542,586 | -0.38(-1.35%) |
Oct 31, 2023 | 27.78 | 28.29 | 27.69 | 28.10 | 448,921 | +0.52(+1.89%) |
Oct 30, 2023 | 28.40 | 29.00 | 27.41 | 27.58 | 378,519 | -0.42(-1.50%) |
Oct 27, 2023 | 28.56 | 28.85 | 27.96 | 28.00 | 534,668 | -0.55(-1.93%) |
Oct 26, 2023 | 28.29 | 28.88 | 28.15 | 28.55 | 685,470 | +0.25(+0.88%) |
Oct 25, 2023 | 28.02 | 28.62 | 27.98 | 28.30 | 852,972 | -0.23(-0.82%) |
Oct 24, 2023 | 27.97 | 29.41 | 27.97 | 28.54 | 498,122 | +0.93(+3.39%) |
Oct 23, 2023 | 27.49 | 27.99 | 27.13 | 27.60 | 507,895 | +0.00(+0.00%) |
Oct 20, 2023 | 28.42 | 28.42 | 27.47 | 27.60 | 571,796 | -0.89(-3.12%) |
Oct 19, 2023 | 29.12 | 29.20 | 28.42 | 28.49 | 414,008 | -0.45(-1.55%) |
Oct 18, 2023 | 29.41 | 29.57 | 28.85 | 28.94 | 348,649 | -0.78(-2.62%) |
Oct 17, 2023 | 28.94 | 29.87 | 28.94 | 29.72 | 460,906 | +0.43(+1.47%) |
Oct 16, 2023 | 28.33 | 29.61 | 28.13 | 29.29 | 405,393 | +1.29(+4.61%) |
Oct 13, 2023 | 28.66 | 28.86 | 27.68 | 28.00 | 561,539 | -0.80(-2.78%) |
Oct 12, 2023 | 29.29 | 29.36 | 28.59 | 28.80 | 796,876 | -0.46(-1.57%) |
Oct 11, 2023 | 29.73 | 29.89 | 28.54 | 29.26 | 431,048 | -0.44(-1.48%) |
Oct 10, 2023 | 29.79 | 30.27 | 29.27 | 29.70 | 632,221 | -0.12(-0.40%) |
Oct 09, 2023 | 30.00 | 30.04 | 29.58 | 29.82 | 284,661 | -0.40(-1.32%) |
Oct 06, 2023 | 29.36 | 30.54 | 29.36 | 30.22 | 481,082 | +0.34(+1.14%) |
Oct 05, 2023 | 29.78 | 30.04 | 29.18 | 29.88 | 511,187 | +0.04(+0.13%) |
Oct 04, 2023 | 30.00 | 30.27 | 29.54 | 29.84 | 606,039 | -0.03(-0.10%) |
Oct 03, 2023 | 31.06 | 31.08 | 29.81 | 29.87 | 571,545 | -1.37(-4.39%) |