Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.66 | 33.85 | 33.16 | 33.19 | 680,711 | -0.52(-1.54%) |
Dec 28, 2023 | 34.01 | 34.24 | 33.67 | 33.71 | 613,459 | -0.26(-0.76%) |
Dec 27, 2023 | 34.23 | 34.29 | 33.88 | 33.97 | 587,783 | -0.13(-0.38%) |
Dec 26, 2023 | 33.73 | 34.36 | 33.71 | 34.10 | 613,327 | +0.57(+1.70%) |
Dec 22, 2023 | 33.54 | 33.95 | 33.22 | 33.53 | 617,789 | +0.29(+0.87%) |
Dec 21, 2023 | 33.44 | 33.50 | 32.83 | 33.24 | 898,740 | +0.65(+1.99%) |
Dec 20, 2023 | 33.43 | 33.84 | 32.58 | 32.60 | 878,800 | -1.12(-3.31%) |
Dec 19, 2023 | 33.69 | 33.88 | 33.32 | 33.71 | 1,447,715 | +0.08(+0.24%) |
Dec 18, 2023 | 33.32 | 33.73 | 32.91 | 33.63 | 1,265,531 | +0.31(+0.93%) |
Dec 15, 2023 | 33.37 | 33.59 | 32.98 | 33.32 | 4,041,850 | +0.11(+0.33%) |
Dec 14, 2023 | 31.92 | 33.39 | 31.91 | 33.21 | 1,913,309 | +1.58(+4.98%) |
Dec 13, 2023 | 30.76 | 31.65 | 30.47 | 31.64 | 1,246,285 | +0.93(+3.02%) |
Dec 12, 2023 | 29.79 | 30.92 | 29.72 | 30.71 | 1,422,415 | +0.95(+3.18%) |
Dec 11, 2023 | 28.86 | 29.92 | 28.75 | 29.76 | 969,020 | +1.07(+3.72%) |
Dec 08, 2023 | 28.38 | 28.91 | 28.32 | 28.70 | 849,109 | +0.27(+0.95%) |
Dec 07, 2023 | 28.14 | 28.44 | 28.01 | 28.43 | 838,978 | +0.44(+1.57%) |
Dec 06, 2023 | 28.43 | 28.92 | 27.98 | 27.99 | 715,474 | -0.10(-0.36%) |
Dec 05, 2023 | 28.21 | 28.33 | 27.90 | 28.09 | 657,144 | -0.27(-0.95%) |
Dec 04, 2023 | 28.24 | 28.45 | 27.82 | 28.36 | 739,645 | +0.04(+0.14%) |
Dec 01, 2023 | 27.94 | 28.38 | 27.72 | 28.32 | 778,009 | +0.29(+1.03%) |
Nov 30, 2023 | 28.40 | 28.57 | 27.84 | 28.03 | 1,208,073 | -0.19(-0.67%) |
Nov 29, 2023 | 28.08 | 28.47 | 28.06 | 28.22 | 857,533 | +0.61(+2.20%) |
Nov 28, 2023 | 27.66 | 27.94 | 27.41 | 27.61 | 1,081,529 | -0.15(-0.54%) |
Nov 27, 2023 | 27.50 | 27.94 | 27.25 | 27.76 | 772,538 | +0.22(+0.79%) |
Nov 24, 2023 | 27.50 | 27.94 | 27.44 | 27.54 | 571,593 | -0.05(-0.18%) |
Nov 22, 2023 | 27.12 | 27.74 | 27.12 | 27.59 | 818,882 | +0.63(+2.32%) |
Nov 21, 2023 | 26.96 | 27.07 | 26.67 | 26.96 | 967,426 | +0.02(+0.07%) |
Nov 20, 2023 | 26.27 | 27.00 | 26.27 | 26.94 | 869,795 | +0.59(+2.23%) |
Nov 17, 2023 | 25.90 | 26.45 | 25.87 | 26.36 | 1,124,294 | +0.49(+1.88%) |
Nov 16, 2023 | 25.64 | 26.02 | 25.50 | 25.87 | 1,414,737 | +0.32(+1.25%) |
Nov 15, 2023 | 25.16 | 25.80 | 24.89 | 25.55 | 1,139,607 | +0.51(+2.03%) |
Nov 14, 2023 | 24.27 | 25.09 | 24.27 | 25.04 | 969,183 | +1.41(+5.98%) |
Nov 13, 2023 | 23.60 | 23.72 | 23.32 | 23.63 | 499,551 | -0.17(-0.71%) |
Nov 10, 2023 | 23.10 | 23.89 | 22.97 | 23.80 | 623,408 | +0.98(+4.32%) |
Nov 09, 2023 | 23.25 | 23.45 | 22.79 | 22.82 | 774,488 | -0.44(-1.88%) |
Nov 08, 2023 | 23.35 | 23.56 | 23.07 | 23.25 | 539,268 | -0.02(-0.09%) |
Nov 07, 2023 | 23.32 | 23.42 | 22.90 | 23.27 | 560,949 | -0.15(-0.64%) |
Nov 06, 2023 | 23.83 | 23.83 | 23.20 | 23.42 | 768,958 | -0.29(-1.22%) |
Nov 03, 2023 | 22.80 | 23.95 | 22.76 | 23.71 | 1,275,618 | +1.22(+5.44%) |
Nov 02, 2023 | 22.51 | 22.64 | 21.81 | 22.49 | 1,298,084 | +0.60(+2.73%) |
Nov 01, 2023 | 20.72 | 21.90 | 20.72 | 21.89 | 1,862,385 | +1.13(+5.47%) |
Oct 31, 2023 | 18.41 | 21.18 | 17.49 | 20.76 | 3,442,794 | +0.42(+2.05%) |
Oct 30, 2023 | 20.72 | 20.79 | 20.15 | 20.34 | 1,596,977 | -0.33(-1.59%) |
Oct 27, 2023 | 21.17 | 21.22 | 20.48 | 20.67 | 1,043,606 | -0.46(-2.17%) |
Oct 26, 2023 | 21.16 | 21.60 | 21.02 | 21.12 | 1,084,276 | +0.03(+0.14%) |
Oct 25, 2023 | 21.57 | 21.66 | 20.77 | 21.09 | 924,454 | -0.76(-3.46%) |
Oct 24, 2023 | 21.81 | 21.99 | 21.62 | 21.85 | 820,680 | +0.24(+1.10%) |
Oct 23, 2023 | 21.95 | 22.10 | 21.54 | 21.61 | 886,970 | -0.40(-1.81%) |
Oct 20, 2023 | 22.48 | 22.54 | 21.93 | 22.01 | 782,264 | -0.44(-1.95%) |
Oct 19, 2023 | 23.13 | 23.28 | 22.38 | 22.45 | 914,062 | -0.44(-1.91%) |
Oct 18, 2023 | 22.50 | 23.04 | 22.34 | 22.88 | 747,700 | -0.02(-0.09%) |
Oct 17, 2023 | 22.73 | 23.32 | 22.50 | 22.90 | 1,043,366 | -0.26(-1.12%) |
Oct 16, 2023 | 22.80 | 23.24 | 22.64 | 23.16 | 648,470 | +0.50(+2.19%) |
Oct 13, 2023 | 23.27 | 23.31 | 22.61 | 22.67 | 659,375 | -0.65(-2.77%) |
Oct 12, 2023 | 23.24 | 23.90 | 23.07 | 23.31 | 1,106,646 | +0.12(+0.51%) |
Oct 11, 2023 | 23.15 | 23.31 | 22.82 | 23.19 | 1,084,098 | +0.11(+0.47%) |
Oct 10, 2023 | 22.60 | 23.36 | 22.49 | 23.08 | 1,543,752 | +0.52(+2.29%) |
Oct 09, 2023 | 22.04 | 22.58 | 21.93 | 22.57 | 1,029,824 | +0.01(+0.04%) |
Oct 06, 2023 | 22.19 | 22.82 | 22.16 | 22.56 | 1,541,114 | +0.26(+1.16%) |
Oct 05, 2023 | 22.24 | 22.39 | 21.94 | 22.30 | 746,211 | +0.01(+0.04%) |
Oct 04, 2023 | 22.23 | 22.42 | 21.90 | 22.29 | 744,030 | +0.23(+1.04%) |
Oct 03, 2023 | 22.29 | 22.51 | 21.95 | 22.06 | 807,620 | -0.41(-1.82%) |