Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.16 | 33.16 | 32.67 | 32.80 | 127,492 | -0.32(-0.96%) |
Dec 28, 2023 | 33.26 | 33.29 | 33.06 | 33.12 | 60,483 | -0.05(-0.15%) |
Dec 27, 2023 | 33.24 | 33.28 | 32.96 | 33.17 | 129,954 | +0.08(+0.24%) |
Dec 26, 2023 | 32.64 | 33.20 | 32.64 | 33.09 | 111,149 | +0.58(+1.78%) |
Dec 22, 2023 | 32.57 | 32.64 | 32.27 | 32.51 | 90,490 | +0.13(+0.40%) |
Dec 21, 2023 | 32.24 | 32.42 | 32.04 | 32.38 | 123,831 | +0.86(+2.72%) |
Dec 20, 2023 | 32.27 | 32.36 | 31.49 | 31.52 | 131,315 | -0.90(-2.77%) |
Dec 19, 2023 | 32.24 | 32.45 | 32.24 | 32.42 | 51,577 | +0.16(+0.50%) |
Dec 18, 2023 | 32.40 | 32.40 | 31.95 | 32.26 | 73,449 | -0.03(-0.11%) |
Dec 15, 2023 | 32.41 | 32.70 | 32.26 | 32.29 | 142,062 | +0.06(+0.19%) |
Dec 14, 2023 | 31.66 | 32.29 | 31.62 | 32.23 | 121,274 | +0.92(+2.93%) |
Dec 13, 2023 | 30.94 | 31.47 | 30.79 | 31.32 | 107,110 | +0.46(+1.48%) |
Dec 12, 2023 | 30.62 | 30.89 | 30.48 | 30.86 | 64,902 | +0.22(+0.72%) |
Dec 11, 2023 | 29.92 | 30.77 | 29.92 | 30.64 | 49,422 | +1.03(+3.46%) |
Dec 08, 2023 | 29.42 | 29.74 | 29.40 | 29.62 | 25,967 | +0.17(+0.57%) |
Dec 07, 2023 | 29.00 | 29.51 | 28.80 | 29.45 | 95,995 | +0.79(+2.74%) |
Dec 06, 2023 | 29.23 | 29.27 | 28.61 | 28.66 | 87,639 | -0.21(-0.72%) |
Dec 05, 2023 | 28.80 | 28.88 | 28.62 | 28.87 | 44,327 | -0.12(-0.41%) |
Dec 04, 2023 | 29.11 | 29.11 | 28.59 | 28.99 | 49,192 | -0.34(-1.15%) |
Dec 01, 2023 | 29.05 | 29.40 | 28.89 | 29.33 | 55,071 | +0.06(+0.20%) |
Nov 30, 2023 | 29.65 | 29.65 | 29.03 | 29.27 | 38,285 | -0.23(-0.78%) |
Nov 29, 2023 | 29.64 | 29.90 | 29.43 | 29.50 | 66,413 | +0.29(+0.99%) |
Nov 28, 2023 | 29.18 | 29.30 | 28.98 | 29.21 | 34,664 | -0.14(-0.48%) |
Nov 27, 2023 | 29.35 | 29.61 | 29.26 | 29.35 | 28,897 | -0.08(-0.27%) |
Nov 24, 2023 | 29.43 | 29.43 | 29.36 | 29.43 | 21,093 | +0.05(+0.17%) |
Nov 22, 2023 | 29.56 | 29.80 | 29.34 | 29.38 | 99,678 | +0.08(+0.27%) |
Nov 21, 2023 | 29.67 | 29.67 | 29.16 | 29.30 | 115,792 | -0.56(-1.87%) |
Nov 20, 2023 | 29.38 | 29.95 | 29.38 | 29.86 | 38,651 | +0.46(+1.56%) |
Nov 17, 2023 | 29.16 | 29.44 | 29.08 | 29.40 | 26,215 | +0.19(+0.65%) |
Nov 16, 2023 | 28.99 | 29.29 | 28.98 | 29.21 | 67,568 | +0.09(+0.31%) |
Nov 15, 2023 | 29.08 | 29.33 | 28.98 | 29.12 | 151,242 | +0.17(+0.58%) |
Nov 14, 2023 | 28.49 | 29.00 | 28.49 | 28.95 | 61,433 | +1.05(+3.75%) |
Nov 13, 2023 | 28.02 | 28.02 | 27.73 | 27.90 | 75,291 | -0.30(-1.06%) |
Nov 10, 2023 | 27.44 | 28.26 | 27.38 | 28.20 | 52,770 | +1.07(+3.93%) |
Nov 09, 2023 | 27.41 | 27.73 | 27.07 | 27.14 | 40,564 | -0.10(-0.37%) |
Nov 08, 2023 | 27.31 | 27.39 | 27.09 | 27.24 | 57,429 | +0.01(+0.04%) |
Nov 07, 2023 | 26.98 | 27.38 | 26.98 | 27.23 | 52,406 | +0.17(+0.63%) |
Nov 06, 2023 | 27.19 | 27.21 | 26.81 | 27.06 | 69,246 | -0.06(-0.22%) |
Nov 03, 2023 | 26.61 | 27.27 | 26.61 | 27.12 | 68,809 | +0.68(+2.56%) |
Nov 02, 2023 | 26.31 | 26.58 | 26.12 | 26.44 | 68,973 | +0.65(+2.51%) |
Nov 01, 2023 | 25.27 | 25.80 | 25.24 | 25.79 | 87,582 | +0.54(+2.13%) |
Oct 31, 2023 | 24.97 | 25.26 | 24.72 | 25.25 | 24,095 | +0.29(+1.16%) |
Oct 30, 2023 | 25.22 | 25.22 | 24.76 | 24.97 | 148,650 | -0.33(-1.30%) |
Oct 27, 2023 | 25.41 | 25.51 | 25.20 | 25.29 | 77,776 | +0.29(+1.15%) |
Oct 26, 2023 | 25.25 | 25.49 | 24.87 | 25.01 | 137,606 | -0.12(-0.48%) |
Oct 25, 2023 | 25.91 | 25.91 | 25.06 | 25.12 | 83,580 | -1.12(-4.25%) |
Oct 24, 2023 | 25.99 | 26.26 | 25.89 | 26.24 | 58,688 | +0.36(+1.39%) |
Oct 23, 2023 | 25.90 | 26.30 | 25.64 | 25.88 | 50,835 | -0.14(-0.54%) |
Oct 20, 2023 | 26.49 | 26.60 | 25.98 | 26.02 | 59,007 | -0.40(-1.51%) |
Oct 19, 2023 | 27.03 | 27.03 | 26.34 | 26.42 | 59,312 | -0.38(-1.41%) |
Oct 18, 2023 | 26.89 | 26.95 | 26.63 | 26.80 | 32,665 | -0.48(-1.75%) |
Oct 17, 2023 | 26.92 | 27.44 | 26.59 | 27.28 | 51,217 | -0.16(-0.58%) |
Oct 16, 2023 | 27.15 | 27.53 | 27.26 | 27.44 | 47,110 | +0.33(+1.21%) |
Oct 13, 2023 | 27.84 | 27.84 | 27.04 | 27.11 | 67,637 | -0.74(-2.65%) |
Oct 12, 2023 | 27.81 | 28.20 | 27.59 | 27.84 | 58,987 | +0.07(+0.25%) |
Oct 11, 2023 | 27.69 | 27.77 | 27.41 | 27.77 | 48,740 | +0.22(+0.80%) |
Oct 10, 2023 | 27.30 | 27.78 | 27.21 | 27.55 | 37,964 | +0.35(+1.28%) |
Oct 09, 2023 | 27.05 | 27.24 | 26.78 | 27.21 | 45,590 | -0.07(-0.26%) |
Oct 06, 2023 | 26.63 | 27.39 | 26.42 | 27.28 | 154,091 | +0.55(+2.05%) |
Oct 05, 2023 | 26.87 | 26.89 | 26.51 | 26.73 | 39,658 | -0.08(-0.30%) |
Oct 04, 2023 | 26.62 | 26.89 | 26.45 | 26.81 | 35,523 | +0.35(+1.32%) |
Oct 03, 2023 | 26.84 | 27.17 | 26.34 | 26.46 | 32,647 | -0.61(-2.24%) |