Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.09 | 33.13 | 32.85 | 32.86 | 21,294 | -0.27(-0.81%) |
Dec 28, 2023 | 33.00 | 33.22 | 33.00 | 33.13 | 411,135 | -0.01(-0.03%) |
Dec 27, 2023 | 33.21 | 33.24 | 33.07 | 33.14 | 28,622 | -0.67(-1.98%) |
Dec 26, 2023 | 33.49 | 33.89 | 33.49 | 33.81 | 17,622 | +0.30(+0.89%) |
Dec 22, 2023 | 33.40 | 33.63 | 33.40 | 33.51 | 27,273 | +0.10(+0.30%) |
Dec 21, 2023 | 33.16 | 33.41 | 33.10 | 33.41 | 79,164 | +0.41(+1.24%) |
Dec 20, 2023 | 33.32 | 33.67 | 32.95 | 33.00 | 149,804 | -0.48(-1.42%) |
Dec 19, 2023 | 33.20 | 33.48 | 33.20 | 33.48 | 24,081 | +0.41(+1.23%) |
Dec 18, 2023 | 33.09 | 33.21 | 33.03 | 33.07 | 51,258 | +0.02(+0.08%) |
Dec 15, 2023 | 33.25 | 33.32 | 32.96 | 33.05 | 21,903 | -0.27(-0.83%) |
Dec 14, 2023 | 32.88 | 33.39 | 32.88 | 33.32 | 56,307 | +0.80(+2.46%) |
Dec 13, 2023 | 31.64 | 32.53 | 31.61 | 32.52 | 36,097 | +0.78(+2.46%) |
Dec 12, 2023 | 31.71 | 31.88 | 31.64 | 31.74 | 26,953 | -0.07(-0.21%) |
Dec 11, 2023 | 31.53 | 31.84 | 31.53 | 31.81 | 27,915 | +0.17(+0.53%) |
Dec 08, 2023 | 31.45 | 31.75 | 31.45 | 31.64 | 25,896 | +0.15(+0.47%) |
Dec 07, 2023 | 31.29 | 31.49 | 31.29 | 31.49 | 20,161 | +0.17(+0.54%) |
Dec 06, 2023 | 31.52 | 31.79 | 31.31 | 31.32 | 42,048 | -0.05(-0.16%) |
Dec 05, 2023 | 31.69 | 31.69 | 31.32 | 31.37 | 44,038 | -0.43(-1.35%) |
Dec 04, 2023 | 31.63 | 31.82 | 31.46 | 31.80 | 478,733 | +0.26(+0.82%) |
Dec 01, 2023 | 30.67 | 31.55 | 30.67 | 31.54 | 25,654 | +0.73(+2.37%) |
Nov 30, 2023 | 30.74 | 30.84 | 30.57 | 30.81 | 60,065 | +0.18(+0.60%) |
Nov 29, 2023 | 30.65 | 30.92 | 30.61 | 30.62 | 41,590 | +0.13(+0.41%) |
Nov 28, 2023 | 30.64 | 30.73 | 30.48 | 30.50 | 53,298 | -0.20(-0.65%) |
Nov 27, 2023 | 30.73 | 30.73 | 30.70 | 30.70 | 58,605 | +0.01(+0.03%) |
Nov 24, 2023 | 30.57 | 30.70 | 30.57 | 30.69 | 21,021 | +0.01(+0.03%) |
Nov 22, 2023 | 30.69 | 30.70 | 30.68 | 30.68 | 50,896 | +0.00(+0.00%) |
Nov 21, 2023 | 30.66 | 30.69 | 30.64 | 30.68 | 35,069 | +0.01(+0.03%) |
Nov 20, 2023 | 30.66 | 30.69 | 30.66 | 30.67 | 43,249 | +0.01(+0.03%) |
Nov 17, 2023 | 30.68 | 30.68 | 30.66 | 30.66 | 35,138 | +0.00(+0.00%) |
Nov 16, 2023 | 30.66 | 30.68 | 30.66 | 30.66 | 35,137 | -0.01(-0.03%) |
Nov 15, 2023 | 30.64 | 30.68 | 30.64 | 30.67 | 55,805 | +0.03(+0.10%) |
Nov 14, 2023 | 30.69 | 30.69 | 30.64 | 30.64 | 41,287 | -0.01(-0.03%) |
Nov 13, 2023 | 30.63 | 30.68 | 30.63 | 30.65 | 96,696 | +0.02(+0.06%) |
Nov 10, 2023 | 30.62 | 30.65 | 30.62 | 30.63 | 23,713 | -0.03(-0.10%) |
Nov 09, 2023 | 30.64 | 30.66 | 30.62 | 30.66 | 28,408 | +0.04(+0.13%) |
Nov 08, 2023 | 30.66 | 30.66 | 30.62 | 30.62 | 42,043 | -0.01(-0.03%) |
Nov 07, 2023 | 30.61 | 30.64 | 30.61 | 30.63 | 40,726 | +0.02(+0.07%) |
Nov 06, 2023 | 30.64 | 30.64 | 30.61 | 30.61 | 137,106 | -0.02(-0.07%) |
Nov 03, 2023 | 30.64 | 30.64 | 30.61 | 30.63 | 23,868 | +0.04(+0.13%) |
Nov 02, 2023 | 30.65 | 30.65 | 30.59 | 30.59 | 34,544 | +0.00(+0.00%) |
Nov 01, 2023 | 30.59 | 30.62 | 30.59 | 30.59 | 47,018 | +0.01(+0.03%) |
Oct 31, 2023 | 30.61 | 30.62 | 30.58 | 30.58 | 43,821 | -0.02(-0.07%) |
Oct 30, 2023 | 30.62 | 30.62 | 30.59 | 30.60 | 50,408 | -0.01(-0.03%) |
Oct 27, 2023 | 30.58 | 30.61 | 30.56 | 30.61 | 44,049 | +0.04(+0.13%) |
Oct 26, 2023 | 30.60 | 30.60 | 30.56 | 30.57 | 60,848 | -0.04(-0.13%) |
Oct 25, 2023 | 30.77 | 30.77 | 30.57 | 30.61 | 65,584 | -0.21(-0.67%) |
Oct 24, 2023 | 30.85 | 30.90 | 30.75 | 30.82 | 32,425 | +0.10(+0.31%) |
Oct 23, 2023 | 30.75 | 30.91 | 30.72 | 30.72 | 34,628 | -0.16(-0.52%) |
Oct 20, 2023 | 31.02 | 31.02 | 30.86 | 30.88 | 13,706 | -0.16(-0.52%) |
Oct 19, 2023 | 31.17 | 31.31 | 30.99 | 31.04 | 29,524 | -0.27(-0.86%) |
Oct 18, 2023 | 31.43 | 31.45 | 31.27 | 31.31 | 23,026 | -0.32(-1.01%) |
Oct 17, 2023 | 31.29 | 31.72 | 31.29 | 31.63 | 28,671 | +0.22(+0.70%) |
Oct 16, 2023 | 31.36 | 31.46 | 31.31 | 31.41 | 17,487 | +0.20(+0.64%) |
Oct 13, 2023 | 31.28 | 31.32 | 31.13 | 31.21 | 17,694 | -0.06(-0.19%) |
Oct 12, 2023 | 31.53 | 31.53 | 31.18 | 31.27 | 27,356 | -0.28(-0.89%) |
Oct 11, 2023 | 31.58 | 31.58 | 31.45 | 31.55 | 39,945 | +0.03(+0.10%) |
Oct 10, 2023 | 31.37 | 31.60 | 31.37 | 31.52 | 34,987 | +0.18(+0.57%) |
Oct 09, 2023 | 31.13 | 31.39 | 31.13 | 31.34 | 31,928 | +0.10(+0.32%) |
Oct 06, 2023 | 31.05 | 31.32 | 31.05 | 31.24 | 10,015 | +0.13(+0.41%) |
Oct 05, 2023 | 31.16 | 31.16 | 31.02 | 31.11 | 11,843 | -0.02(-0.05%) |
Oct 04, 2023 | 31.10 | 31.14 | 30.97 | 31.13 | 52,373 | +0.06(+0.19%) |
Oct 03, 2023 | 31.25 | 31.26 | 30.98 | 31.07 | 21,625 | -0.25(-0.80%) |