Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.74 | 33.84 | 33.54 | 33.76 | 15,638 | -0.05(-0.14%) |
Dec 28, 2023 | 33.70 | 33.89 | 33.41 | 33.81 | 38,078 | +0.24(+0.72%) |
Dec 27, 2023 | 33.84 | 34.03 | 33.50 | 33.57 | 46,470 | -0.31(-0.91%) |
Dec 26, 2023 | 33.56 | 34.03 | 33.54 | 33.88 | 182,870 | +1.89(+5.89%) |
Dec 22, 2023 | 32.31 | 32.72 | 31.92 | 31.99 | 11,813 | -0.15(-0.48%) |
Dec 21, 2023 | 32.29 | 32.67 | 32.05 | 32.15 | 26,547 | -0.14(-0.45%) |
Dec 20, 2023 | 32.81 | 32.87 | 32.29 | 32.29 | 13,596 | -0.26(-0.80%) |
Dec 19, 2023 | 32.04 | 32.85 | 31.86 | 32.55 | 39,681 | +0.63(+1.97%) |
Dec 18, 2023 | 32.37 | 32.40 | 31.86 | 31.92 | 11,689 | -0.32(-0.99%) |
Dec 15, 2023 | 32.33 | 32.43 | 32.00 | 32.24 | 18,885 | -0.01(-0.03%) |
Dec 14, 2023 | 32.15 | 32.60 | 31.95 | 32.25 | 36,483 | +0.24(+0.76%) |
Dec 13, 2023 | 31.29 | 32.10 | 31.14 | 32.01 | 27,691 | +0.62(+1.97%) |
Dec 12, 2023 | 32.01 | 32.03 | 31.38 | 31.39 | 10,063 | -0.86(-2.67%) |
Dec 11, 2023 | 32.74 | 32.74 | 32.05 | 32.25 | 15,670 | -0.36(-1.10%) |
Dec 08, 2023 | 32.75 | 33.03 | 31.83 | 32.61 | 134,868 | -0.17(-0.53%) |
Dec 07, 2023 | 32.73 | 33.75 | 32.69 | 32.78 | 52,443 | +0.11(+0.33%) |
Dec 06, 2023 | 33.03 | 33.41 | 32.36 | 32.68 | 86,425 | -0.53(-1.60%) |
Dec 05, 2023 | 33.56 | 33.56 | 33.03 | 33.21 | 75,536 | -0.08(-0.23%) |
Dec 04, 2023 | 33.46 | 33.64 | 32.58 | 33.29 | 40,630 | -0.49(-1.46%) |
Dec 01, 2023 | 33.35 | 33.81 | 33.35 | 33.78 | 73,360 | +0.43(+1.28%) |
Nov 30, 2023 | 32.94 | 33.48 | 32.94 | 33.35 | 42,043 | +0.64(+1.95%) |
Nov 29, 2023 | 32.15 | 32.72 | 32.13 | 32.72 | 30,530 | +0.72(+2.24%) |
Nov 28, 2023 | 31.74 | 32.17 | 31.73 | 32.00 | 79,445 | +0.40(+1.25%) |
Nov 27, 2023 | 31.50 | 31.82 | 31.50 | 31.60 | 39,466 | -0.12(-0.37%) |
Nov 24, 2023 | 31.33 | 31.91 | 31.33 | 31.72 | 11,426 | +0.29(+0.92%) |
Nov 22, 2023 | 31.22 | 32.26 | 31.10 | 31.43 | 31,658 | -0.18(-0.58%) |
Nov 21, 2023 | 31.51 | 32.03 | 31.18 | 31.61 | 17,819 | -0.02(-0.06%) |
Nov 20, 2023 | 31.86 | 31.94 | 31.43 | 31.63 | 20,573 | -0.23(-0.71%) |
Nov 17, 2023 | 31.51 | 32.04 | 31.42 | 31.86 | 22,672 | +0.47(+1.51%) |
Nov 16, 2023 | 31.37 | 31.65 | 31.00 | 31.39 | 33,637 | -0.02(-0.06%) |
Nov 15, 2023 | 31.30 | 31.63 | 31.05 | 31.41 | 12,768 | +0.08(+0.24%) |
Nov 14, 2023 | 31.12 | 31.48 | 30.91 | 31.33 | 49,944 | +0.39(+1.26%) |
Nov 13, 2023 | 30.40 | 30.99 | 30.40 | 30.94 | 17,986 | +0.49(+1.62%) |
Nov 10, 2023 | 30.14 | 30.77 | 30.02 | 30.45 | 32,218 | +0.49(+1.65%) |
Nov 09, 2023 | 29.76 | 30.32 | 29.76 | 29.95 | 74,884 | +0.26(+0.86%) |
Nov 08, 2023 | 30.19 | 30.20 | 29.64 | 29.70 | 59,266 | -0.61(-2.00%) |
Nov 07, 2023 | 30.58 | 30.66 | 30.27 | 30.31 | 46,091 | -0.74(-2.38%) |
Nov 06, 2023 | 31.29 | 31.39 | 31.05 | 31.05 | 41,352 | -0.36(-1.15%) |
Nov 03, 2023 | 31.49 | 31.69 | 31.04 | 31.41 | 24,082 | +0.20(+0.64%) |
Nov 02, 2023 | 29.89 | 31.28 | 29.89 | 31.21 | 124,636 | +1.36(+4.54%) |
Nov 01, 2023 | 29.48 | 30.13 | 29.32 | 29.85 | 63,740 | +0.35(+1.19%) |
Oct 31, 2023 | 29.45 | 29.96 | 29.42 | 29.50 | 118,978 | +0.02(+0.06%) |
Oct 30, 2023 | 29.33 | 29.83 | 29.15 | 29.48 | 51,500 | +0.13(+0.45%) |
Oct 27, 2023 | 29.92 | 29.92 | 29.34 | 29.35 | 22,890 | -0.42(-1.40%) |
Oct 26, 2023 | 29.97 | 30.29 | 29.50 | 29.77 | 20,920 | -0.23(-0.76%) |
Oct 25, 2023 | 29.99 | 30.77 | 29.89 | 29.99 | 23,196 | -0.09(-0.32%) |
Oct 24, 2023 | 29.76 | 30.15 | 29.63 | 30.09 | 33,748 | +0.41(+1.37%) |
Oct 23, 2023 | 29.51 | 29.76 | 29.11 | 29.68 | 69,976 | -0.09(-0.29%) |
Oct 20, 2023 | 30.09 | 30.10 | 29.72 | 29.77 | 32,728 | -0.49(-1.63%) |
Oct 19, 2023 | 30.09 | 30.49 | 29.82 | 30.26 | 36,354 | +0.04(+0.13%) |
Oct 18, 2023 | 30.52 | 30.78 | 30.20 | 30.22 | 24,212 | -0.28(-0.93%) |
Oct 17, 2023 | 30.84 | 31.26 | 30.49 | 30.50 | 72,070 | -0.35(-1.14%) |
Oct 16, 2023 | 30.77 | 30.92 | 30.50 | 30.86 | 19,973 | +0.36(+1.18%) |
Oct 13, 2023 | 30.44 | 30.75 | 30.43 | 30.50 | 15,837 | +0.21(+0.69%) |
Oct 12, 2023 | 30.22 | 30.40 | 29.99 | 30.29 | 41,149 | +0.16(+0.53%) |
Oct 11, 2023 | 29.68 | 30.26 | 29.59 | 30.13 | 16,165 | +0.34(+1.15%) |
Oct 10, 2023 | 29.62 | 30.10 | 29.59 | 29.78 | 12,595 | +0.24(+0.80%) |
Oct 09, 2023 | 29.01 | 29.63 | 28.93 | 29.55 | 18,598 | +0.89(+3.11%) |
Oct 06, 2023 | 28.52 | 28.89 | 27.88 | 28.66 | 20,958 | +0.25(+0.87%) |
Oct 05, 2023 | 27.89 | 28.54 | 27.89 | 28.41 | 25,282 | +0.30(+1.08%) |
Oct 04, 2023 | 28.47 | 28.68 | 27.78 | 28.11 | 25,723 | -0.59(-2.05%) |
Oct 03, 2023 | 29.35 | 29.35 | 28.44 | 28.69 | 35,907 | -0.78(-2.64%) |