Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.02 | 35.21 | 34.80 | 35.00 | 19,344 | -0.12(-0.33%) |
Dec 28, 2023 | 34.97 | 35.16 | 34.91 | 35.12 | 30,754 | +0.32(+0.92%) |
Dec 27, 2023 | 34.97 | 35.21 | 34.68 | 34.80 | 72,648 | -0.15(-0.44%) |
Dec 26, 2023 | 34.34 | 35.96 | 34.34 | 34.95 | 62,676 | +2.37(+7.26%) |
Dec 22, 2023 | 33.13 | 33.66 | 32.53 | 32.59 | 15,118 | -0.25(-0.76%) |
Dec 21, 2023 | 32.89 | 33.76 | 32.54 | 32.84 | 10,318 | -0.19(-0.58%) |
Dec 20, 2023 | 33.00 | 33.23 | 32.63 | 33.03 | 30,866 | +0.17(+0.53%) |
Dec 19, 2023 | 32.45 | 33.05 | 32.21 | 32.86 | 20,444 | +0.44(+1.37%) |
Dec 18, 2023 | 32.60 | 32.70 | 32.31 | 32.41 | 7,924 | +0.00(+0.00%) |
Dec 15, 2023 | 33.27 | 33.27 | 32.41 | 32.41 | 6,604 | -0.77(-2.33%) |
Dec 14, 2023 | 32.80 | 33.41 | 32.57 | 33.18 | 12,833 | +0.84(+2.60%) |
Dec 13, 2023 | 31.54 | 32.36 | 31.45 | 32.34 | 12,223 | +0.77(+2.45%) |
Dec 12, 2023 | 32.98 | 33.00 | 31.19 | 31.57 | 29,073 | -1.49(-4.50%) |
Dec 11, 2023 | 33.51 | 33.67 | 32.87 | 33.06 | 9,905 | -0.32(-0.96%) |
Dec 08, 2023 | 33.49 | 33.60 | 33.31 | 33.38 | 8,712 | -0.12(-0.35%) |
Dec 07, 2023 | 33.56 | 34.27 | 33.48 | 33.49 | 66,069 | -0.14(-0.40%) |
Dec 06, 2023 | 33.65 | 33.99 | 33.51 | 33.63 | 58,327 | -0.16(-0.49%) |
Dec 05, 2023 | 33.83 | 33.83 | 33.70 | 33.79 | 77,237 | +0.04(+0.11%) |
Dec 04, 2023 | 33.56 | 33.78 | 33.40 | 33.75 | 21,184 | -0.15(-0.46%) |
Dec 01, 2023 | 33.12 | 33.99 | 33.12 | 33.91 | 21,440 | +0.71(+2.12%) |
Nov 30, 2023 | 32.85 | 33.31 | 32.85 | 33.20 | 25,039 | +0.60(+1.84%) |
Nov 29, 2023 | 32.25 | 32.73 | 32.02 | 32.60 | 23,978 | +0.64(+1.99%) |
Nov 28, 2023 | 31.67 | 32.12 | 31.67 | 31.97 | 25,847 | +0.27(+0.85%) |
Nov 27, 2023 | 31.82 | 31.95 | 31.58 | 31.70 | 18,166 | -0.20(-0.64%) |
Nov 24, 2023 | 31.81 | 32.19 | 31.74 | 31.90 | 7,783 | +0.20(+0.64%) |
Nov 22, 2023 | 31.20 | 31.79 | 31.20 | 31.70 | 16,447 | +0.06(+0.18%) |
Nov 21, 2023 | 31.47 | 31.86 | 31.47 | 31.64 | 11,417 | +0.14(+0.46%) |
Nov 20, 2023 | 31.93 | 31.95 | 31.35 | 31.49 | 17,234 | -0.17(-0.54%) |
Nov 17, 2023 | 30.98 | 31.89 | 30.98 | 31.66 | 19,226 | +0.71(+2.29%) |
Nov 16, 2023 | 31.03 | 31.38 | 30.65 | 30.95 | 69,390 | -0.15(-0.49%) |
Nov 15, 2023 | 30.80 | 31.48 | 30.72 | 31.11 | 29,056 | +0.27(+0.89%) |
Nov 14, 2023 | 30.44 | 30.93 | 30.44 | 30.83 | 18,418 | +0.79(+2.61%) |
Nov 13, 2023 | 29.59 | 30.07 | 29.59 | 30.05 | 7,209 | +0.53(+1.79%) |
Nov 10, 2023 | 29.18 | 30.14 | 29.03 | 29.52 | 20,453 | +0.36(+1.23%) |
Nov 09, 2023 | 29.55 | 29.92 | 29.16 | 29.16 | 17,170 | -0.26(-0.87%) |
Nov 08, 2023 | 29.90 | 29.91 | 29.38 | 29.41 | 20,403 | -0.57(-1.89%) |
Nov 07, 2023 | 30.59 | 30.59 | 29.95 | 29.98 | 18,602 | -0.91(-2.94%) |
Nov 06, 2023 | 30.92 | 30.99 | 30.53 | 30.89 | 13,074 | -0.01(-0.03%) |
Nov 03, 2023 | 31.05 | 31.09 | 30.56 | 30.90 | 25,393 | +0.07(+0.21%) |
Nov 02, 2023 | 29.54 | 30.92 | 29.54 | 30.83 | 18,775 | +1.36(+4.62%) |
Nov 01, 2023 | 29.06 | 29.61 | 28.88 | 29.47 | 15,289 | +0.33(+1.14%) |
Oct 31, 2023 | 28.80 | 29.46 | 28.80 | 29.14 | 14,782 | +0.23(+0.79%) |
Oct 30, 2023 | 28.80 | 28.99 | 28.45 | 28.91 | 13,599 | +0.09(+0.33%) |
Oct 27, 2023 | 29.33 | 29.33 | 28.75 | 28.82 | 12,681 | -0.45(-1.55%) |
Oct 26, 2023 | 29.21 | 29.41 | 28.86 | 29.27 | 8,174 | -0.05(-0.16%) |
Oct 25, 2023 | 28.93 | 29.47 | 28.90 | 29.32 | 30,959 | +0.27(+0.94%) |
Oct 24, 2023 | 29.05 | 30.00 | 28.82 | 29.04 | 14,710 | -0.01(-0.03%) |
Oct 23, 2023 | 29.45 | 29.45 | 28.97 | 29.05 | 10,404 | -0.64(-2.17%) |
Oct 20, 2023 | 30.17 | 30.17 | 29.61 | 29.70 | 12,807 | -0.53(-1.75%) |
Oct 19, 2023 | 30.18 | 30.50 | 30.16 | 30.23 | 12,306 | -0.21(-0.68%) |
Oct 18, 2023 | 30.56 | 30.76 | 30.39 | 30.43 | 15,403 | -0.18(-0.59%) |
Oct 17, 2023 | 30.61 | 31.04 | 30.60 | 30.61 | 11,951 | -0.03(-0.09%) |
Oct 16, 2023 | 30.33 | 30.91 | 30.33 | 30.64 | 30,601 | +0.00(+0.02%) |
Oct 13, 2023 | 30.63 | 30.85 | 30.51 | 30.64 | 41,849 | +0.28(+0.92%) |
Oct 12, 2023 | 30.60 | 30.60 | 30.11 | 30.36 | 6,854 | -0.05(-0.16%) |
Oct 11, 2023 | 30.02 | 30.52 | 30.02 | 30.41 | 10,529 | +0.31(+1.04%) |
Oct 10, 2023 | 29.92 | 30.44 | 29.92 | 30.09 | 8,463 | +0.25(+0.82%) |
Oct 09, 2023 | 29.22 | 29.88 | 29.22 | 29.85 | 10,460 | +0.86(+2.97%) |
Oct 06, 2023 | 28.46 | 29.29 | 28.46 | 28.99 | 23,008 | +0.40(+1.39%) |
Oct 05, 2023 | 28.22 | 28.67 | 28.22 | 28.59 | 10,793 | +0.22(+0.77%) |
Oct 04, 2023 | 28.60 | 28.97 | 27.74 | 28.37 | 21,658 | -0.44(-1.54%) |
Oct 03, 2023 | 29.37 | 29.38 | 28.79 | 28.82 | 17,972 | -0.74(-2.50%) |