Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.32 | 36.32 | 35.73 | 35.75 | 12,103 | -0.25(-0.68%) |
Dec 28, 2023 | 36.38 | 36.38 | 35.87 | 36.00 | 3,507 | +0.05(+0.14%) |
Dec 27, 2023 | 35.91 | 35.95 | 35.75 | 35.95 | 1,036 | -0.40(-1.10%) |
Dec 26, 2023 | 35.75 | 36.35 | 35.75 | 36.35 | 2,979 | +0.42(+1.17%) |
Dec 22, 2023 | 35.66 | 36.02 | 35.66 | 35.93 | 6,694 | +0.22(+0.62%) |
Dec 21, 2023 | 36.96 | 37.17 | 35.15 | 35.70 | 21,760 | -0.78(-2.13%) |
Dec 20, 2023 | 35.43 | 37.35 | 35.43 | 36.48 | 14,614 | +0.72(+2.02%) |
Dec 19, 2023 | 35.56 | 35.90 | 35.56 | 35.76 | 15,725 | +0.04(+0.12%) |
Dec 18, 2023 | 35.47 | 35.75 | 35.47 | 35.72 | 2,877 | +0.49(+1.40%) |
Dec 15, 2023 | 35.53 | 35.53 | 35.22 | 35.22 | 4,410 | -0.14(-0.40%) |
Dec 14, 2023 | 35.48 | 35.48 | 35.37 | 35.37 | 4,647 | +0.14(+0.39%) |
Dec 13, 2023 | 34.50 | 35.23 | 34.48 | 35.23 | 6,756 | +0.76(+2.22%) |
Dec 12, 2023 | 34.63 | 34.63 | 34.38 | 34.47 | 6,168 | +0.18(+0.54%) |
Dec 11, 2023 | 34.28 | 34.32 | 34.23 | 34.28 | 2,308 | +0.11(+0.33%) |
Dec 08, 2023 | 33.91 | 34.17 | 33.91 | 34.17 | 973 | +0.21(+0.62%) |
Dec 07, 2023 | 33.90 | 33.96 | 33.90 | 33.96 | 611 | +0.26(+0.79%) |
Dec 06, 2023 | 33.93 | 33.93 | 33.66 | 33.69 | 1,240 | -0.22(-0.65%) |
Dec 05, 2023 | 33.80 | 33.91 | 33.79 | 33.91 | 3,087 | +0.17(+0.51%) |
Dec 04, 2023 | 34.01 | 34.03 | 33.65 | 33.74 | 2,881 | -0.35(-1.03%) |
Dec 01, 2023 | 33.96 | 34.09 | 33.96 | 34.09 | 1,878 | +0.29(+0.86%) |
Nov 30, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 293 | +0.23(+0.68%) |
Nov 29, 2023 | 33.88 | 33.88 | 33.57 | 33.57 | 1,333 | -0.14(-0.40%) |
Nov 28, 2023 | 33.76 | 33.76 | 33.66 | 33.71 | 975 | +0.13(+0.40%) |
Nov 27, 2023 | 33.58 | 33.66 | 33.55 | 33.58 | 2,227 | -0.07(-0.20%) |
Nov 24, 2023 | 33.89 | 33.89 | 33.60 | 33.64 | 2,953 | -0.20(-0.59%) |
Nov 22, 2023 | 33.73 | 33.84 | 33.73 | 33.84 | 573 | +0.11(+0.32%) |
Nov 21, 2023 | 33.81 | 33.81 | 33.70 | 33.74 | 1,985 | +0.01(+0.03%) |
Nov 20, 2023 | 33.11 | 33.72 | 33.11 | 33.72 | 3,893 | +0.32(+0.96%) |
Nov 17, 2023 | 33.28 | 33.54 | 33.28 | 33.40 | 9,754 | +0.14(+0.42%) |
Nov 16, 2023 | 33.19 | 33.36 | 33.19 | 33.26 | 2,916 | -0.30(-0.90%) |
Nov 15, 2023 | 33.39 | 33.56 | 33.27 | 33.56 | 3,305 | +0.29(+0.88%) |
Nov 14, 2023 | 33.07 | 33.40 | 33.07 | 33.27 | 1,976 | +0.62(+1.88%) |
Nov 13, 2023 | 32.66 | 32.69 | 32.50 | 32.66 | 2,945 | +0.04(+0.12%) |
Nov 10, 2023 | 32.15 | 32.62 | 32.14 | 32.62 | 4,863 | +0.51(+1.59%) |
Nov 09, 2023 | 32.36 | 32.48 | 32.10 | 32.10 | 4,391 | -0.25(-0.76%) |
Nov 08, 2023 | 32.33 | 32.37 | 32.17 | 32.35 | 4,050 | -0.16(-0.48%) |
Nov 07, 2023 | 32.48 | 32.52 | 32.35 | 32.51 | 754 | +0.25(+0.76%) |
Nov 06, 2023 | 32.40 | 32.40 | 32.18 | 32.26 | 6,020 | +0.07(+0.23%) |
Nov 03, 2023 | 32.05 | 32.35 | 31.93 | 32.19 | 6,952 | +0.49(+1.55%) |
Nov 02, 2023 | 31.36 | 31.70 | 31.33 | 31.70 | 4,929 | +0.82(+2.64%) |
Nov 01, 2023 | 30.74 | 31.07 | 30.48 | 30.88 | 2,485 | +0.69(+2.28%) |
Oct 31, 2023 | 29.99 | 30.27 | 29.87 | 30.19 | 9,818 | +0.16(+0.52%) |
Oct 30, 2023 | 29.66 | 30.04 | 29.59 | 30.04 | 12,488 | +0.59(+2.02%) |
Oct 27, 2023 | 29.65 | 29.71 | 29.21 | 29.44 | 11,072 | -0.24(-0.81%) |
Oct 26, 2023 | 30.14 | 30.14 | 29.56 | 29.68 | 3,494 | -0.54(-1.78%) |
Oct 25, 2023 | 30.45 | 30.45 | 30.15 | 30.22 | 4,475 | -0.25(-0.82%) |
Oct 24, 2023 | 30.44 | 30.49 | 30.32 | 30.47 | 5,470 | +0.20(+0.65%) |
Oct 23, 2023 | 30.64 | 30.64 | 30.27 | 30.27 | 4,873 | -0.24(-0.80%) |
Oct 20, 2023 | 30.70 | 30.70 | 30.44 | 30.52 | 3,156 | -0.54(-1.73%) |
Oct 19, 2023 | 31.23 | 31.45 | 31.06 | 31.06 | 6,136 | -0.27(-0.86%) |
Oct 18, 2023 | 31.42 | 31.54 | 31.25 | 31.32 | 3,098 | -0.20(-0.63%) |
Oct 17, 2023 | 31.60 | 31.82 | 31.52 | 31.52 | 4,752 | -0.21(-0.68%) |
Oct 16, 2023 | 31.36 | 31.75 | 31.33 | 31.74 | 4,352 | +0.39(+1.24%) |
Oct 13, 2023 | 31.50 | 31.50 | 30.64 | 31.35 | 440,729 | -0.14(-0.46%) |
Oct 12, 2023 | 31.64 | 31.64 | 31.25 | 31.49 | 6,981 | -0.24(-0.76%) |
Oct 11, 2023 | 31.40 | 31.82 | 31.40 | 31.74 | 2,166 | +0.13(+0.40%) |
Oct 10, 2023 | 31.47 | 31.67 | 31.47 | 31.61 | 3,445 | +0.22(+0.70%) |
Oct 09, 2023 | 31.14 | 31.39 | 30.96 | 31.39 | 1,853 | +0.41(+1.32%) |
Oct 06, 2023 | 30.60 | 31.06 | 30.57 | 30.98 | 8,037 | +0.35(+1.16%) |
Oct 05, 2023 | 30.78 | 30.80 | 30.58 | 30.63 | 4,054 | -0.06(-0.20%) |
Oct 04, 2023 | 30.49 | 30.69 | 30.35 | 30.69 | 12,608 | +0.24(+0.78%) |
Oct 03, 2023 | 30.85 | 30.85 | 30.21 | 30.45 | 5,125 | -0.46(-1.48%) |