Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.41 | 33.85 | 30.37 | 31.28 | 126,836 | -2.08(-6.24%) |
Dec 28, 2023 | 31.27 | 34.00 | 31.27 | 33.36 | 450,823 | +1.71(+5.40%) |
Dec 27, 2023 | 30.00 | 32.50 | 30.00 | 31.65 | 143,773 | +1.85(+6.21%) |
Dec 26, 2023 | 28.61 | 31.41 | 28.53 | 29.80 | 157,958 | +0.78(+2.69%) |
Dec 22, 2023 | 28.00 | 29.48 | 27.52 | 29.02 | 152,705 | +1.03(+3.68%) |
Dec 21, 2023 | 27.39 | 27.99 | 25.82 | 27.99 | 150,851 | +2.03(+7.82%) |
Dec 20, 2023 | 26.60 | 26.60 | 25.60 | 25.96 | 94,017 | -0.74(-2.77%) |
Dec 19, 2023 | 26.11 | 26.88 | 25.85 | 26.70 | 67,157 | +0.36(+1.37%) |
Dec 18, 2023 | 25.82 | 26.49 | 25.57 | 26.34 | 56,612 | +0.62(+2.41%) |
Dec 15, 2023 | 27.59 | 27.80 | 25.55 | 25.72 | 51,093 | -1.51(-5.55%) |
Dec 14, 2023 | 26.59 | 27.76 | 25.53 | 27.23 | 64,391 | +1.22(+4.69%) |
Dec 13, 2023 | 25.44 | 26.20 | 24.67 | 26.01 | 55,589 | +0.33(+1.29%) |
Dec 12, 2023 | 26.79 | 26.99 | 25.20 | 25.68 | 27,687 | -1.34(-4.96%) |
Dec 11, 2023 | 27.49 | 27.49 | 26.59 | 27.02 | 37,056 | -0.08(-0.30%) |
Dec 08, 2023 | 26.31 | 27.49 | 26.06 | 27.10 | 30,531 | +0.78(+2.96%) |
Dec 07, 2023 | 27.99 | 28.09 | 25.76 | 26.32 | 101,947 | -1.52(-5.46%) |
Dec 06, 2023 | 27.91 | 28.64 | 26.72 | 27.84 | 47,336 | -0.13(-0.46%) |
Dec 05, 2023 | 28.40 | 28.90 | 26.09 | 27.97 | 72,299 | -0.03(-0.11%) |
Dec 04, 2023 | 26.60 | 28.33 | 25.46 | 28.00 | 153,714 | +3.13(+12.59%) |
Dec 01, 2023 | 25.24 | 25.58 | 24.13 | 24.87 | 43,802 | +0.10(+0.40%) |
Nov 30, 2023 | 23.50 | 25.20 | 23.50 | 24.77 | 29,578 | +1.36(+5.81%) |
Nov 29, 2023 | 25.17 | 25.17 | 23.40 | 23.41 | 68,268 | -1.28(-5.18%) |
Nov 28, 2023 | 26.38 | 26.49 | 24.62 | 24.69 | 78,841 | -1.41(-5.40%) |
Nov 27, 2023 | 28.76 | 28.76 | 26.10 | 26.10 | 34,691 | -2.59(-9.03%) |
Nov 24, 2023 | 27.98 | 28.71 | 26.86 | 28.69 | 33,369 | +0.71(+2.54%) |
Nov 22, 2023 | 28.02 | 28.97 | 27.64 | 27.98 | 30,839 | +0.40(+1.45%) |
Nov 21, 2023 | 27.00 | 28.98 | 25.96 | 27.58 | 87,055 | -0.28(-1.01%) |
Nov 20, 2023 | 23.16 | 28.35 | 22.37 | 27.86 | 339,253 | +4.14(+17.45%) |
Nov 17, 2023 | 22.81 | 23.72 | 22.30 | 23.72 | 32,337 | +0.85(+3.72%) |
Nov 16, 2023 | 23.61 | 23.99 | 22.67 | 22.87 | 27,698 | -1.17(-4.87%) |
Nov 15, 2023 | 24.26 | 24.31 | 23.14 | 24.04 | 69,236 | +0.67(+2.87%) |
Nov 14, 2023 | 22.70 | 24.45 | 22.70 | 23.37 | 61,264 | +0.38(+1.65%) |
Nov 13, 2023 | 23.06 | 23.42 | 22.23 | 22.99 | 27,302 | -0.02(-0.09%) |
Nov 10, 2023 | 23.05 | 23.75 | 21.76 | 23.01 | 70,478 | -0.34(-1.46%) |
Nov 09, 2023 | 24.52 | 24.52 | 21.11 | 23.35 | 55,648 | -1.21(-4.93%) |
Nov 08, 2023 | 23.00 | 25.45 | 22.50 | 24.56 | 111,594 | +1.74(+7.62%) |
Nov 07, 2023 | 23.39 | 23.76 | 22.21 | 22.82 | 37,153 | -0.17(-0.74%) |
Nov 06, 2023 | 22.50 | 23.00 | 22.16 | 22.99 | 40,896 | +0.51(+2.27%) |
Nov 03, 2023 | 22.90 | 22.96 | 22.12 | 22.48 | 18,988 | -0.38(-1.66%) |
Nov 02, 2023 | 22.50 | 22.99 | 22.12 | 22.86 | 16,639 | +0.54(+2.42%) |
Nov 01, 2023 | 22.41 | 23.12 | 21.30 | 22.32 | 34,876 | +0.32(+1.45%) |
Oct 31, 2023 | 21.68 | 22.35 | 21.07 | 22.00 | 32,432 | +0.04(+0.18%) |
Oct 30, 2023 | 22.04 | 22.25 | 21.58 | 21.96 | 32,225 | -0.24(-1.08%) |
Oct 27, 2023 | 20.95 | 22.24 | 20.95 | 22.20 | 36,287 | +1.20(+5.71%) |
Oct 26, 2023 | 22.56 | 22.56 | 20.60 | 21.00 | 64,851 | -0.89(-4.07%) |
Oct 25, 2023 | 21.00 | 22.28 | 20.53 | 21.89 | 51,844 | +1.23(+5.95%) |
Oct 24, 2023 | 20.30 | 23.20 | 19.80 | 20.66 | 198,261 | +0.88(+4.45%) |
Oct 23, 2023 | 25.74 | 25.74 | 19.50 | 19.78 | 394,911 | -6.78(-25.53%) |
Oct 20, 2023 | 27.50 | 27.50 | 26.45 | 26.56 | 51,401 | -0.54(-1.99%) |
Oct 19, 2023 | 27.90 | 28.46 | 27.08 | 27.10 | 38,387 | -0.93(-3.32%) |
Oct 18, 2023 | 29.41 | 29.41 | 28.00 | 28.03 | 34,157 | -1.30(-4.43%) |
Oct 17, 2023 | 28.00 | 29.40 | 28.00 | 29.33 | 96,340 | +1.48(+5.31%) |
Oct 16, 2023 | 28.00 | 29.10 | 27.63 | 27.85 | 37,821 | +0.10(+0.36%) |
Oct 13, 2023 | 27.47 | 28.30 | 27.47 | 27.75 | 23,650 | +0.00(+0.00%) |
Oct 12, 2023 | 27.10 | 28.00 | 27.10 | 27.75 | 30,936 | +0.70(+2.59%) |
Oct 11, 2023 | 26.77 | 28.10 | 26.70 | 27.05 | 20,996 | +0.09(+0.33%) |
Oct 10, 2023 | 28.81 | 29.17 | 26.84 | 26.96 | 48,127 | -1.20(-4.26%) |
Oct 09, 2023 | 26.60 | 28.50 | 26.60 | 28.16 | 46,684 | +1.46(+5.47%) |
Oct 06, 2023 | 27.26 | 27.66 | 26.14 | 26.70 | 48,336 | -0.07(-0.26%) |
Oct 05, 2023 | 27.18 | 27.48 | 26.30 | 26.77 | 55,993 | -0.47(-1.73%) |
Oct 04, 2023 | 26.30 | 27.55 | 25.27 | 27.24 | 56,291 | +0.63(+2.37%) |
Oct 03, 2023 | 31.00 | 31.00 | 26.51 | 26.61 | 129,859 | -3.90(-12.78%) |