Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.10 | 33.10 | 32.76 | 32.90 | 81,444 | +0.02(+0.06%) |
Dec 28, 2023 | 33.21 | 33.21 | 32.88 | 32.88 | 262,438 | -0.16(-0.48%) |
Dec 27, 2023 | 32.81 | 33.11 | 32.80 | 33.04 | 67,100 | +0.25(+0.76%) |
Dec 26, 2023 | 32.50 | 32.80 | 32.50 | 32.79 | 57,103 | +0.33(+1.02%) |
Dec 22, 2023 | 32.40 | 32.65 | 32.32 | 32.46 | 155,626 | +0.00(+0.00%) |
Dec 21, 2023 | 32.16 | 32.56 | 32.16 | 32.46 | 94,661 | +0.58(+1.82%) |
Dec 20, 2023 | 32.35 | 32.74 | 31.87 | 31.88 | 210,482 | -0.82(-2.51%) |
Dec 19, 2023 | 32.56 | 32.77 | 32.56 | 32.70 | 155,142 | +0.43(+1.33%) |
Dec 18, 2023 | 32.43 | 32.43 | 32.19 | 32.27 | 70,471 | +0.06(+0.19%) |
Dec 15, 2023 | 32.44 | 32.57 | 32.21 | 32.21 | 79,021 | -0.38(-1.17%) |
Dec 14, 2023 | 32.37 | 32.63 | 31.84 | 32.59 | 106,787 | +0.49(+1.53%) |
Dec 13, 2023 | 31.36 | 32.11 | 31.23 | 32.10 | 117,708 | +0.71(+2.28%) |
Dec 12, 2023 | 31.17 | 31.46 | 31.07 | 31.39 | 97,822 | +0.04(+0.11%) |
Dec 11, 2023 | 31.27 | 31.42 | 31.15 | 31.35 | 142,274 | -0.06(-0.19%) |
Dec 08, 2023 | 31.23 | 31.61 | 31.23 | 31.41 | 58,340 | +0.04(+0.13%) |
Dec 07, 2023 | 31.12 | 31.44 | 31.12 | 31.37 | 99,999 | +0.22(+0.71%) |
Dec 06, 2023 | 31.35 | 31.45 | 31.14 | 31.15 | 83,098 | -0.03(-0.10%) |
Dec 05, 2023 | 31.24 | 31.33 | 31.03 | 31.18 | 78,031 | -0.15(-0.48%) |
Dec 04, 2023 | 31.53 | 31.54 | 31.06 | 31.33 | 137,989 | -0.58(-1.82%) |
Dec 01, 2023 | 31.43 | 31.93 | 31.43 | 31.91 | 173,955 | +0.50(+1.59%) |
Nov 30, 2023 | 31.35 | 31.41 | 31.18 | 31.41 | 59,619 | -0.04(-0.13%) |
Nov 29, 2023 | 31.49 | 31.66 | 31.38 | 31.45 | 111,485 | -0.05(-0.16%) |
Nov 28, 2023 | 31.22 | 31.56 | 31.18 | 31.50 | 65,915 | +0.43(+1.38%) |
Nov 27, 2023 | 31.02 | 31.08 | 30.87 | 31.07 | 241,036 | -0.05(-0.16%) |
Nov 24, 2023 | 30.98 | 31.12 | 30.98 | 31.12 | 9,433 | -0.05(-0.18%) |
Nov 22, 2023 | 31.16 | 31.34 | 31.04 | 31.18 | 129,371 | -0.04(-0.11%) |
Nov 21, 2023 | 31.43 | 31.43 | 31.07 | 31.21 | 114,566 | -0.22(-0.70%) |
Nov 20, 2023 | 31.25 | 31.49 | 31.15 | 31.43 | 86,145 | +0.42(+1.35%) |
Nov 17, 2023 | 30.82 | 31.06 | 30.77 | 31.01 | 77,849 | +0.12(+0.39%) |
Nov 16, 2023 | 30.78 | 31.01 | 30.66 | 30.89 | 166,569 | +0.05(+0.16%) |
Nov 15, 2023 | 31.14 | 31.14 | 30.74 | 30.84 | 164,893 | +0.11(+0.36%) |
Nov 14, 2023 | 30.08 | 30.79 | 30.08 | 30.73 | 61,793 | +1.24(+4.20%) |
Nov 13, 2023 | 29.43 | 29.60 | 29.29 | 29.49 | 67,134 | -0.17(-0.57%) |
Nov 10, 2023 | 29.34 | 29.69 | 29.26 | 29.66 | 41,627 | +0.33(+1.13%) |
Nov 09, 2023 | 29.64 | 29.72 | 29.25 | 29.33 | 42,605 | -0.20(-0.68%) |
Nov 08, 2023 | 29.68 | 29.71 | 29.39 | 29.53 | 57,571 | -0.27(-0.91%) |
Nov 07, 2023 | 29.77 | 29.89 | 29.51 | 29.80 | 110,092 | -0.14(-0.47%) |
Nov 06, 2023 | 30.14 | 30.15 | 29.79 | 29.94 | 55,566 | +0.26(+0.88%) |
Nov 03, 2023 | 29.23 | 29.76 | 29.23 | 29.68 | 79,761 | +0.72(+2.49%) |
Nov 02, 2023 | 28.68 | 29.01 | 28.62 | 28.96 | 104,049 | +0.60(+2.12%) |
Nov 01, 2023 | 27.95 | 28.38 | 27.94 | 28.36 | 118,390 | +0.37(+1.32%) |
Oct 31, 2023 | 27.91 | 28.09 | 27.78 | 27.99 | 220,211 | -0.06(-0.21%) |
Oct 30, 2023 | 28.19 | 28.28 | 27.87 | 28.05 | 126,598 | +0.32(+1.15%) |
Oct 27, 2023 | 28.11 | 28.12 | 27.67 | 27.73 | 148,904 | -0.21(-0.75%) |
Oct 26, 2023 | 27.87 | 28.03 | 27.77 | 27.94 | 63,994 | +0.00(+0.00%) |
Oct 25, 2023 | 28.15 | 28.20 | 27.79 | 27.94 | 87,207 | -0.34(-1.20%) |
Oct 24, 2023 | 28.21 | 28.33 | 28.16 | 28.28 | 163,033 | +0.22(+0.78%) |
Oct 23, 2023 | 28.00 | 28.27 | 27.86 | 28.06 | 82,762 | -0.06(-0.21%) |
Oct 20, 2023 | 28.33 | 28.40 | 28.07 | 28.12 | 54,864 | -0.38(-1.33%) |
Oct 19, 2023 | 28.57 | 28.69 | 28.43 | 28.50 | 125,225 | -0.14(-0.49%) |
Oct 18, 2023 | 28.99 | 28.99 | 28.52 | 28.64 | 159,940 | -0.55(-1.88%) |
Oct 17, 2023 | 28.86 | 29.36 | 28.86 | 29.19 | 313,952 | +0.24(+0.83%) |
Oct 16, 2023 | 28.70 | 28.99 | 28.70 | 28.95 | 85,606 | +0.52(+1.83%) |
Oct 13, 2023 | 28.67 | 28.71 | 28.29 | 28.43 | 65,288 | -0.03(-0.11%) |
Oct 12, 2023 | 28.81 | 28.81 | 28.38 | 28.46 | 63,191 | -0.30(-1.04%) |
Oct 11, 2023 | 28.81 | 28.85 | 28.54 | 28.76 | 67,661 | +0.22(+0.77%) |
Oct 10, 2023 | 28.42 | 28.58 | 28.20 | 28.54 | 94,400 | +0.43(+1.53%) |
Oct 09, 2023 | 27.97 | 28.15 | 27.85 | 28.11 | 46,580 | -0.04(-0.14%) |
Oct 06, 2023 | 27.66 | 28.20 | 27.54 | 28.15 | 74,260 | +0.36(+1.30%) |
Oct 05, 2023 | 27.83 | 27.86 | 27.53 | 27.79 | 60,461 | -0.02(-0.07%) |
Oct 04, 2023 | 27.82 | 27.85 | 27.57 | 27.81 | 67,224 | +0.24(+0.87%) |
Oct 03, 2023 | 27.81 | 27.89 | 27.52 | 27.57 | 100,842 | -0.38(-1.36%) |