Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.07 | 29.31 | 28.44 | 29.20 | 4,180,644 | +0.79(+2.78%) |
Dec 28, 2023 | 28.15 | 28.59 | 27.75 | 28.41 | 4,482,213 | +0.63(+2.27%) |
Dec 27, 2023 | 28.42 | 28.64 | 27.75 | 27.78 | 2,940,274 | -1.52(-5.18%) |
Dec 26, 2023 | 29.48 | 29.56 | 29.20 | 29.30 | 1,337,622 | -0.21(-0.70%) |
Dec 22, 2023 | 28.74 | 29.77 | 28.72 | 29.51 | 2,289,531 | +0.40(+1.39%) |
Dec 21, 2023 | 28.40 | 29.28 | 28.32 | 29.10 | 6,363,475 | +0.61(+2.15%) |
Dec 20, 2023 | 28.91 | 29.38 | 28.39 | 28.49 | 4,254,730 | -0.64(-2.18%) |
Dec 19, 2023 | 29.16 | 29.31 | 28.78 | 29.13 | 1,876,153 | -0.39(-1.32%) |
Dec 18, 2023 | 29.48 | 29.86 | 29.48 | 29.52 | 2,193,456 | +0.65(+2.27%) |
Dec 15, 2023 | 29.25 | 29.36 | 28.70 | 28.86 | 3,327,811 | -0.17(-0.57%) |
Dec 14, 2023 | 30.29 | 30.49 | 28.94 | 29.03 | 8,000,193 | -2.33(-7.42%) |
Dec 13, 2023 | 33.12 | 33.27 | 31.18 | 31.36 | 5,473,617 | -2.38(-7.07%) |
Dec 12, 2023 | 34.19 | 34.46 | 33.61 | 33.74 | 3,136,142 | -0.26(-0.78%) |
Dec 11, 2023 | 34.36 | 34.81 | 33.88 | 34.00 | 2,515,035 | +0.22(+0.67%) |
Dec 08, 2023 | 33.92 | 34.41 | 33.58 | 33.78 | 5,134,938 | +0.92(+2.80%) |
Dec 07, 2023 | 33.04 | 33.18 | 32.15 | 32.86 | 7,050,548 | +0.46(+1.42%) |
Dec 06, 2023 | 33.18 | 33.39 | 32.14 | 32.40 | 4,234,733 | -1.31(-3.88%) |
Dec 05, 2023 | 34.80 | 34.88 | 33.67 | 33.71 | 5,111,077 | -2.27(-6.30%) |
Dec 04, 2023 | 36.10 | 36.57 | 35.72 | 35.98 | 2,704,801 | +0.34(+0.96%) |
Dec 01, 2023 | 37.59 | 37.81 | 35.44 | 35.64 | 6,195,371 | -1.95(-5.20%) |
Nov 30, 2023 | 37.10 | 38.08 | 36.89 | 37.59 | 5,443,081 | +1.27(+3.50%) |
Nov 29, 2023 | 36.92 | 37.36 | 36.21 | 36.32 | 5,027,838 | -1.41(-3.73%) |
Nov 28, 2023 | 38.42 | 38.56 | 37.63 | 37.73 | 3,378,243 | -0.18(-0.46%) |
Nov 27, 2023 | 39.19 | 39.36 | 37.90 | 37.90 | 2,197,037 | -1.99(-5.00%) |
Nov 24, 2023 | 39.48 | 39.90 | 39.30 | 39.90 | 1,525,466 | +1.41(+3.66%) |
Nov 22, 2023 | 38.17 | 39.10 | 37.92 | 38.49 | 2,619,238 | -0.39(-1.01%) |
Nov 21, 2023 | 38.84 | 39.69 | 38.52 | 38.88 | 2,737,532 | +0.10(+0.25%) |
Nov 20, 2023 | 40.05 | 40.05 | 38.68 | 38.78 | 3,198,386 | -0.72(-1.83%) |
Nov 17, 2023 | 39.27 | 40.01 | 38.96 | 39.51 | 3,523,771 | -0.48(-1.20%) |
Nov 16, 2023 | 40.40 | 40.50 | 39.52 | 39.98 | 3,824,267 | -1.45(-3.49%) |
Nov 15, 2023 | 40.79 | 41.76 | 40.68 | 41.43 | 2,633,519 | +1.65(+4.15%) |
Nov 14, 2023 | 39.50 | 40.50 | 39.27 | 39.78 | 3,473,971 | -2.90(-6.80%) |
Nov 13, 2023 | 43.50 | 43.96 | 42.47 | 42.68 | 1,894,125 | +0.39(+0.92%) |
Nov 10, 2023 | 42.01 | 42.71 | 41.76 | 42.29 | 1,757,194 | -0.79(-1.84%) |
Nov 09, 2023 | 41.10 | 44.09 | 41.00 | 43.08 | 5,988,600 | +2.83(+7.04%) |
Nov 08, 2023 | 41.79 | 41.83 | 40.14 | 40.25 | 3,632,604 | -2.18(-5.14%) |
Nov 07, 2023 | 43.07 | 43.10 | 41.73 | 42.43 | 2,633,453 | -1.82(-4.11%) |
Nov 06, 2023 | 43.90 | 44.60 | 43.72 | 44.24 | 2,343,781 | +1.18(+2.75%) |
Nov 03, 2023 | 41.30 | 43.15 | 40.91 | 43.06 | 3,794,202 | -0.93(-2.11%) |
Nov 02, 2023 | 44.47 | 45.26 | 43.47 | 43.99 | 5,179,063 | -3.13(-6.64%) |
Nov 01, 2023 | 48.99 | 49.00 | 47.03 | 47.12 | 4,233,467 | -3.15(-6.26%) |
Oct 31, 2023 | 48.90 | 50.37 | 48.22 | 50.26 | 1,662,135 | +0.78(+1.58%) |
Oct 30, 2023 | 49.85 | 50.85 | 48.79 | 49.48 | 2,567,472 | +0.53(+1.08%) |
Oct 27, 2023 | 49.26 | 49.94 | 48.67 | 48.95 | 2,195,093 | +0.69(+1.44%) |
Oct 26, 2023 | 50.48 | 50.60 | 48.05 | 48.26 | 2,931,494 | -2.23(-4.41%) |
Oct 25, 2023 | 49.45 | 51.00 | 49.33 | 50.49 | 3,481,425 | +3.14(+6.62%) |
Oct 24, 2023 | 48.90 | 49.48 | 47.30 | 47.35 | 2,807,526 | -1.83(-3.72%) |
Oct 23, 2023 | 51.79 | 52.54 | 48.07 | 49.18 | 4,422,420 | -1.90(-3.71%) |
Oct 20, 2023 | 51.47 | 51.90 | 50.46 | 51.07 | 2,693,489 | -0.73(-1.41%) |
Oct 19, 2023 | 49.86 | 51.87 | 48.68 | 51.81 | 5,548,937 | +2.97(+6.08%) |
Oct 18, 2023 | 48.97 | 49.87 | 48.42 | 48.84 | 2,140,100 | +1.34(+2.82%) |
Oct 17, 2023 | 48.11 | 48.71 | 46.93 | 47.50 | 1,649,443 | +1.54(+3.36%) |
Oct 16, 2023 | 45.95 | 46.41 | 45.71 | 45.95 | 1,592,983 | +2.12(+4.84%) |
Oct 13, 2023 | 43.79 | 44.52 | 43.48 | 43.83 | 2,143,213 | -2.37(-5.14%) |
Oct 12, 2023 | 43.39 | 46.46 | 43.20 | 46.21 | 3,489,544 | +3.44(+8.04%) |
Oct 11, 2023 | 43.67 | 44.08 | 42.74 | 42.77 | 3,347,930 | -2.82(-6.19%) |
Oct 10, 2023 | 46.79 | 47.35 | 44.76 | 45.59 | 4,552,396 | +0.19(+0.41%) |
Oct 09, 2023 | 47.53 | 48.51 | 45.39 | 45.41 | 2,157,899 | -3.40(-6.97%) |
Oct 06, 2023 | 49.72 | 50.01 | 47.33 | 48.81 | 4,086,164 | +1.77(+3.76%) |
Oct 05, 2023 | 46.63 | 47.34 | 46.47 | 47.04 | 2,413,848 | +0.75(+1.63%) |
Oct 04, 2023 | 47.17 | 47.80 | 46.19 | 46.29 | 3,918,684 | -1.94(-4.03%) |
Oct 03, 2023 | 46.36 | 48.58 | 45.81 | 48.23 | 2,843,161 | +2.91(+6.43%) |