Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.06 | 34.24 | 33.25 | 33.79 | 40,716 | -0.36(-1.05%) |
Dec 28, 2023 | 34.39 | 34.90 | 34.07 | 34.15 | 37,694 | -0.57(-1.64%) |
Dec 27, 2023 | 35.05 | 35.43 | 34.23 | 34.72 | 75,714 | -0.20(-0.57%) |
Dec 26, 2023 | 33.03 | 35.86 | 33.03 | 34.92 | 94,942 | +2.36(+7.25%) |
Dec 22, 2023 | 32.69 | 32.88 | 32.15 | 32.56 | 34,626 | -0.06(-0.18%) |
Dec 21, 2023 | 32.89 | 32.98 | 32.27 | 32.62 | 46,985 | +0.12(+0.37%) |
Dec 20, 2023 | 32.84 | 33.93 | 32.08 | 32.50 | 91,380 | -0.47(-1.43%) |
Dec 19, 2023 | 32.17 | 33.38 | 32.13 | 32.97 | 74,696 | +0.88(+2.74%) |
Dec 18, 2023 | 31.73 | 32.26 | 31.57 | 32.09 | 53,946 | +0.43(+1.36%) |
Dec 15, 2023 | 32.33 | 32.98 | 30.53 | 31.66 | 240,772 | -0.61(-1.89%) |
Dec 14, 2023 | 29.54 | 32.38 | 29.19 | 32.27 | 169,004 | +3.45(+11.97%) |
Dec 13, 2023 | 27.37 | 29.11 | 26.59 | 28.82 | 64,784 | +1.65(+6.07%) |
Dec 12, 2023 | 27.71 | 27.80 | 27.17 | 27.17 | 41,242 | -0.49(-1.77%) |
Dec 11, 2023 | 27.63 | 27.89 | 27.31 | 27.66 | 24,623 | +0.21(+0.77%) |
Dec 08, 2023 | 27.00 | 27.72 | 26.92 | 27.45 | 47,799 | +0.32(+1.18%) |
Dec 07, 2023 | 26.84 | 27.18 | 26.70 | 27.13 | 34,745 | +0.34(+1.27%) |
Dec 06, 2023 | 27.87 | 28.36 | 26.73 | 26.79 | 60,591 | -0.98(-3.53%) |
Dec 05, 2023 | 27.98 | 27.98 | 27.23 | 27.77 | 79,923 | -0.22(-0.79%) |
Dec 04, 2023 | 27.46 | 28.39 | 27.46 | 27.99 | 58,451 | +0.36(+1.30%) |
Dec 01, 2023 | 26.91 | 27.80 | 26.41 | 27.63 | 60,547 | +0.78(+2.91%) |
Nov 30, 2023 | 27.04 | 27.04 | 26.55 | 26.85 | 84,763 | +0.08(+0.30%) |
Nov 29, 2023 | 26.78 | 27.47 | 26.68 | 26.77 | 51,620 | +0.27(+1.02%) |
Nov 28, 2023 | 25.99 | 26.55 | 25.62 | 26.50 | 81,865 | +0.42(+1.61%) |
Nov 27, 2023 | 26.92 | 26.99 | 26.08 | 26.08 | 29,929 | -0.94(-3.48%) |
Nov 24, 2023 | 26.35 | 27.08 | 26.27 | 27.02 | 24,793 | +0.65(+2.46%) |
Nov 22, 2023 | 26.51 | 27.08 | 26.30 | 26.37 | 29,899 | +0.14(+0.53%) |
Nov 21, 2023 | 25.63 | 26.24 | 25.51 | 26.23 | 52,461 | +0.39(+1.51%) |
Nov 20, 2023 | 26.00 | 26.11 | 25.60 | 25.84 | 64,951 | -0.24(-0.92%) |
Nov 17, 2023 | 25.87 | 26.30 | 25.70 | 26.08 | 71,195 | +0.53(+2.07%) |
Nov 16, 2023 | 26.97 | 26.97 | 25.00 | 25.55 | 62,378 | -1.03(-3.88%) |
Nov 15, 2023 | 26.48 | 27.57 | 26.48 | 26.58 | 86,868 | -0.06(-0.23%) |
Nov 14, 2023 | 25.34 | 26.72 | 25.27 | 26.64 | 102,257 | +2.23(+9.14%) |
Nov 13, 2023 | 23.94 | 24.57 | 23.77 | 24.41 | 41,427 | +0.44(+1.84%) |
Nov 10, 2023 | 23.46 | 24.09 | 23.02 | 23.97 | 63,407 | +0.57(+2.44%) |
Nov 09, 2023 | 23.97 | 24.01 | 23.30 | 23.40 | 47,060 | -0.49(-2.05%) |
Nov 08, 2023 | 23.94 | 24.01 | 23.45 | 23.89 | 44,964 | -0.05(-0.21%) |
Nov 07, 2023 | 23.90 | 24.33 | 23.63 | 23.94 | 49,047 | -0.15(-0.62%) |
Nov 06, 2023 | 24.82 | 25.17 | 23.98 | 24.09 | 57,729 | -0.89(-3.56%) |
Nov 03, 2023 | 24.33 | 25.45 | 24.21 | 24.98 | 120,851 | +1.00(+4.17%) |
Nov 02, 2023 | 23.00 | 24.00 | 23.00 | 23.98 | 225,059 | +1.07(+4.67%) |
Nov 01, 2023 | 22.62 | 22.93 | 22.09 | 22.91 | 48,532 | +0.28(+1.24%) |
Oct 31, 2023 | 22.00 | 23.00 | 21.86 | 22.63 | 74,243 | +0.55(+2.49%) |
Oct 30, 2023 | 22.15 | 22.43 | 21.78 | 22.08 | 39,905 | +0.11(+0.50%) |
Oct 27, 2023 | 22.58 | 22.60 | 21.82 | 21.97 | 44,945 | -0.44(-1.96%) |
Oct 26, 2023 | 22.88 | 22.98 | 21.81 | 22.41 | 68,950 | -0.35(-1.54%) |
Oct 25, 2023 | 22.87 | 22.87 | 22.30 | 22.76 | 67,380 | -0.16(-0.70%) |
Oct 24, 2023 | 23.39 | 23.64 | 22.76 | 22.92 | 38,562 | -0.31(-1.33%) |
Oct 23, 2023 | 23.89 | 24.32 | 23.18 | 23.23 | 65,261 | -0.80(-3.33%) |
Oct 20, 2023 | 24.11 | 24.28 | 23.87 | 24.03 | 40,563 | -0.01(-0.04%) |
Oct 19, 2023 | 24.38 | 24.69 | 24.04 | 24.04 | 40,242 | -0.52(-2.12%) |
Oct 18, 2023 | 24.46 | 24.61 | 24.08 | 24.56 | 41,932 | -0.20(-0.81%) |
Oct 17, 2023 | 24.13 | 24.87 | 24.13 | 24.76 | 58,992 | +0.49(+2.02%) |
Oct 16, 2023 | 23.37 | 24.35 | 23.54 | 24.27 | 56,079 | +1.12(+4.84%) |
Oct 13, 2023 | 23.99 | 23.99 | 23.11 | 23.15 | 39,701 | -0.85(-3.54%) |
Oct 12, 2023 | 24.54 | 24.54 | 23.77 | 24.00 | 35,369 | -0.63(-2.56%) |
Oct 11, 2023 | 24.67 | 25.01 | 24.48 | 24.63 | 35,887 | -0.05(-0.20%) |
Oct 10, 2023 | 23.79 | 24.75 | 23.67 | 24.68 | 65,819 | +0.97(+4.09%) |
Oct 09, 2023 | 23.23 | 23.71 | 22.86 | 23.71 | 59,624 | +0.15(+0.64%) |
Oct 06, 2023 | 23.17 | 23.80 | 22.82 | 23.56 | 94,076 | +0.25(+1.07%) |
Oct 05, 2023 | 24.43 | 24.43 | 23.16 | 23.31 | 101,054 | -1.25(-5.09%) |
Oct 04, 2023 | 24.55 | 24.96 | 24.32 | 24.56 | 66,039 | -0.10(-0.41%) |
Oct 03, 2023 | 25.14 | 25.43 | 24.56 | 24.66 | 101,279 | -0.76(-2.99%) |