Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.07 | 35.08 | 34.94 | 35.07 | 47,551 | +0.05(+0.14%) |
Dec 28, 2023 | 34.87 | 35.04 | 34.87 | 35.02 | 24,237 | +0.01(+0.03%) |
Dec 27, 2023 | 34.88 | 35.01 | 34.88 | 35.01 | 76,294 | +0.19(+0.55%) |
Dec 26, 2023 | 34.82 | 34.92 | 34.74 | 34.82 | 58,643 | -0.19(-0.54%) |
Dec 22, 2023 | 34.90 | 35.01 | 34.87 | 35.01 | 53,236 | +0.14(+0.40%) |
Dec 21, 2023 | 34.79 | 34.87 | 34.72 | 34.87 | 42,203 | +0.26(+0.74%) |
Dec 20, 2023 | 34.80 | 34.92 | 34.61 | 34.61 | 29,982 | -0.06(-0.17%) |
Dec 19, 2023 | 34.72 | 34.90 | 34.67 | 34.67 | 63,505 | -0.03(-0.09%) |
Dec 18, 2023 | 34.52 | 34.70 | 34.50 | 34.70 | 55,750 | +0.01(+0.04%) |
Dec 15, 2023 | 34.83 | 34.86 | 34.56 | 34.69 | 59,352 | -0.15(-0.43%) |
Dec 14, 2023 | 34.95 | 34.95 | 34.80 | 34.84 | 226,097 | -0.08(-0.24%) |
Dec 13, 2023 | 34.67 | 34.97 | 34.67 | 34.92 | 27,629 | +0.17(+0.50%) |
Dec 12, 2023 | 34.73 | 34.77 | 34.58 | 34.75 | 23,981 | +0.13(+0.39%) |
Dec 11, 2023 | 34.66 | 34.67 | 34.56 | 34.61 | 19,145 | +0.08(+0.23%) |
Dec 08, 2023 | 34.37 | 34.56 | 34.37 | 34.53 | 20,179 | +0.04(+0.11%) |
Dec 07, 2023 | 34.45 | 34.53 | 34.35 | 34.49 | 46,357 | +0.17(+0.49%) |
Dec 06, 2023 | 34.29 | 34.37 | 34.29 | 34.32 | 35,716 | -0.04(-0.12%) |
Dec 05, 2023 | 34.29 | 34.39 | 34.20 | 34.36 | 53,093 | +0.15(+0.43%) |
Dec 04, 2023 | 34.16 | 34.33 | 34.16 | 34.22 | 202,305 | +0.02(+0.06%) |
Dec 01, 2023 | 34.11 | 34.24 | 34.05 | 34.20 | 47,715 | +0.02(+0.06%) |
Nov 30, 2023 | 34.02 | 34.18 | 34.01 | 34.18 | 201,618 | +0.12(+0.35%) |
Nov 29, 2023 | 34.14 | 34.18 | 34.00 | 34.06 | 330,072 | -0.15(-0.43%) |
Nov 28, 2023 | 34.18 | 34.30 | 34.12 | 34.21 | 57,818 | -0.19(-0.55%) |
Nov 27, 2023 | 34.18 | 34.39 | 34.18 | 34.39 | 14,329 | +0.08(+0.25%) |
Nov 24, 2023 | 33.41 | 34.31 | 33.41 | 34.31 | 8,559 | +0.15(+0.45%) |
Nov 22, 2023 | 34.11 | 34.16 | 34.06 | 34.16 | 44,785 | +0.11(+0.32%) |
Nov 21, 2023 | 34.07 | 34.09 | 33.95 | 34.05 | 45,733 | +0.01(+0.03%) |
Nov 20, 2023 | 34.16 | 34.16 | 34.04 | 34.04 | 26,445 | +0.03(+0.09%) |
Nov 17, 2023 | 34.10 | 34.11 | 33.99 | 34.01 | 62,626 | -0.02(-0.05%) |
Nov 16, 2023 | 34.02 | 34.06 | 33.98 | 34.03 | 29,455 | +0.10(+0.28%) |
Nov 15, 2023 | 34.00 | 34.00 | 33.93 | 33.93 | 9,186 | +0.10(+0.29%) |
Nov 14, 2023 | 33.84 | 33.89 | 33.83 | 33.83 | 6,621 | +0.04(+0.11%) |
Nov 13, 2023 | 33.87 | 33.89 | 33.78 | 33.79 | 11,044 | -0.12(-0.35%) |
Nov 10, 2023 | 33.90 | 33.96 | 33.82 | 33.91 | 14,358 | +0.10(+0.29%) |
Nov 09, 2023 | 33.80 | 33.94 | 33.80 | 33.81 | 18,665 | +0.13(+0.39%) |
Nov 08, 2023 | 33.69 | 33.77 | 33.62 | 33.68 | 26,952 | -0.02(-0.06%) |
Nov 07, 2023 | 33.67 | 33.73 | 33.61 | 33.70 | 5,623 | +0.09(+0.28%) |
Nov 06, 2023 | 33.74 | 33.82 | 33.60 | 33.60 | 34,577 | +0.01(+0.02%) |
Nov 03, 2023 | 33.63 | 33.68 | 33.58 | 33.59 | 12,669 | -0.08(-0.23%) |
Nov 02, 2023 | 33.47 | 33.73 | 33.47 | 33.67 | 27,963 | +0.26(+0.77%) |
Nov 01, 2023 | 33.43 | 33.54 | 33.41 | 33.41 | 14,255 | +0.17(+0.51%) |
Oct 31, 2023 | 33.26 | 33.37 | 33.25 | 33.25 | 24,106 | -0.00(-0.02%) |
Oct 30, 2023 | 33.28 | 33.40 | 33.21 | 33.25 | 9,447 | +0.07(+0.22%) |
Oct 27, 2023 | 33.22 | 33.28 | 33.17 | 33.18 | 36,077 | +0.01(+0.03%) |
Oct 26, 2023 | 33.20 | 33.31 | 33.15 | 33.17 | 68,587 | -0.23(-0.68%) |
Oct 25, 2023 | 33.23 | 33.41 | 33.23 | 33.39 | 36,651 | +0.18(+0.55%) |
Oct 24, 2023 | 33.26 | 33.37 | 33.20 | 33.21 | 15,674 | +0.02(+0.05%) |
Oct 23, 2023 | 33.29 | 33.33 | 33.18 | 33.20 | 24,797 | +0.01(+0.03%) |
Oct 20, 2023 | 33.33 | 33.38 | 33.18 | 33.18 | 25,789 | -0.19(-0.56%) |
Oct 19, 2023 | 33.43 | 33.44 | 33.34 | 33.37 | 12,027 | -0.07(-0.21%) |
Oct 18, 2023 | 33.42 | 33.46 | 33.36 | 33.44 | 13,869 | -0.05(-0.14%) |
Oct 17, 2023 | 33.41 | 33.57 | 33.41 | 33.49 | 13,020 | +0.05(+0.15%) |
Oct 16, 2023 | 33.40 | 33.47 | 33.38 | 33.44 | 39,073 | +0.13(+0.38%) |
Oct 13, 2023 | 33.38 | 33.38 | 33.27 | 33.31 | 11,141 | +0.13(+0.39%) |
Oct 12, 2023 | 33.42 | 33.42 | 33.14 | 33.18 | 45,947 | -0.01(-0.03%) |
Oct 11, 2023 | 33.35 | 33.35 | 33.19 | 33.19 | 5,128 | -0.09(-0.28%) |
Oct 10, 2023 | 33.27 | 33.35 | 33.27 | 33.29 | 4,049 | +0.14(+0.43%) |
Oct 09, 2023 | 33.08 | 33.20 | 33.08 | 33.15 | 6,476 | +0.01(+0.03%) |
Oct 06, 2023 | 33.00 | 33.18 | 32.99 | 33.14 | 8,651 | +0.11(+0.32%) |
Oct 05, 2023 | 33.11 | 33.12 | 32.93 | 33.03 | 16,408 | -0.05(-0.16%) |
Oct 04, 2023 | 33.18 | 33.18 | 33.04 | 33.09 | 6,021 | -0.15(-0.44%) |
Oct 03, 2023 | 33.24 | 33.24 | 33.16 | 33.23 | 23,228 | -0.08(-0.24%) |