Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.51 | 35.64 | 35.29 | 35.31 | 11,805 | -0.29(-0.81%) |
Dec 28, 2023 | 35.53 | 35.60 | 35.45 | 35.60 | 18,637 | +0.11(+0.30%) |
Dec 27, 2023 | 35.60 | 35.68 | 35.39 | 35.49 | 17,764 | -0.17(-0.47%) |
Dec 26, 2023 | 35.19 | 35.69 | 35.12 | 35.66 | 17,962 | +0.50(+1.42%) |
Dec 22, 2023 | 34.97 | 35.28 | 34.89 | 35.16 | 35,136 | +0.26(+0.74%) |
Dec 21, 2023 | 34.62 | 34.95 | 34.55 | 34.91 | 23,110 | +0.67(+1.95%) |
Dec 20, 2023 | 34.74 | 34.89 | 34.16 | 34.24 | 23,110 | -0.70(-2.00%) |
Dec 19, 2023 | 34.82 | 35.02 | 34.82 | 34.94 | 14,357 | +0.29(+0.83%) |
Dec 18, 2023 | 34.95 | 34.95 | 34.53 | 34.65 | 19,942 | -0.32(-0.91%) |
Dec 15, 2023 | 35.09 | 35.21 | 34.79 | 34.97 | 38,073 | -0.09(-0.26%) |
Dec 14, 2023 | 34.68 | 35.25 | 34.68 | 35.05 | 24,816 | +0.68(+1.97%) |
Dec 13, 2023 | 33.76 | 34.49 | 33.51 | 34.38 | 27,091 | +0.70(+2.07%) |
Dec 12, 2023 | 33.71 | 33.83 | 33.57 | 33.68 | 27,909 | -0.12(-0.35%) |
Dec 11, 2023 | 33.28 | 33.80 | 33.28 | 33.80 | 28,692 | +0.62(+1.86%) |
Dec 08, 2023 | 32.88 | 33.40 | 32.88 | 33.18 | 61,420 | +0.21(+0.63%) |
Dec 07, 2023 | 32.80 | 33.06 | 32.72 | 32.97 | 15,326 | +0.36(+1.10%) |
Dec 06, 2023 | 32.93 | 33.13 | 32.56 | 32.61 | 48,775 | -0.14(-0.43%) |
Dec 05, 2023 | 32.61 | 32.78 | 32.49 | 32.75 | 16,302 | +0.18(+0.55%) |
Dec 04, 2023 | 32.47 | 32.73 | 32.33 | 32.57 | 31,562 | -0.19(-0.58%) |
Dec 01, 2023 | 32.19 | 32.81 | 32.09 | 32.76 | 16,890 | +0.46(+1.42%) |
Nov 30, 2023 | 32.24 | 32.37 | 32.03 | 32.31 | 24,157 | +0.16(+0.50%) |
Nov 29, 2023 | 32.21 | 32.53 | 32.05 | 32.15 | 24,762 | +0.27(+0.84%) |
Nov 28, 2023 | 31.80 | 31.93 | 31.63 | 31.88 | 13,244 | +0.15(+0.47%) |
Nov 27, 2023 | 31.72 | 31.96 | 31.68 | 31.73 | 12,303 | +0.02(+0.06%) |
Nov 24, 2023 | 31.76 | 31.85 | 31.65 | 31.71 | 7,808 | +0.08(+0.25%) |
Nov 22, 2023 | 31.68 | 31.85 | 31.51 | 31.63 | 12,175 | -0.02(-0.06%) |
Nov 21, 2023 | 31.77 | 31.92 | 31.43 | 31.65 | 15,399 | -0.20(-0.63%) |
Nov 20, 2023 | 31.57 | 32.00 | 31.57 | 31.85 | 16,427 | +0.27(+0.85%) |
Nov 17, 2023 | 31.51 | 31.74 | 31.51 | 31.58 | 11,977 | +0.27(+0.86%) |
Nov 16, 2023 | 31.41 | 31.55 | 31.14 | 31.31 | 11,183 | -0.37(-1.16%) |
Nov 15, 2023 | 31.45 | 31.99 | 31.45 | 31.68 | 13,086 | +0.37(+1.19%) |
Nov 14, 2023 | 30.70 | 31.31 | 30.70 | 31.31 | 9,483 | +1.24(+4.12%) |
Nov 13, 2023 | 29.99 | 30.08 | 29.72 | 30.07 | 11,729 | -0.01(-0.03%) |
Nov 10, 2023 | 29.65 | 30.08 | 29.50 | 30.08 | 18,452 | +0.67(+2.27%) |
Nov 09, 2023 | 29.80 | 29.94 | 29.38 | 29.41 | 21,424 | -0.19(-0.64%) |
Nov 08, 2023 | 29.67 | 29.76 | 29.49 | 29.60 | 8,875 | -0.07(-0.24%) |
Nov 07, 2023 | 29.60 | 29.88 | 29.51 | 29.67 | 24,251 | -0.01(-0.03%) |
Nov 06, 2023 | 29.82 | 29.86 | 29.55 | 29.68 | 17,254 | -0.10(-0.33%) |
Nov 03, 2023 | 29.48 | 29.98 | 29.48 | 29.78 | 12,917 | +0.64(+2.19%) |
Nov 02, 2023 | 28.85 | 29.28 | 28.79 | 29.14 | 11,789 | +0.71(+2.49%) |
Nov 01, 2023 | 28.22 | 28.50 | 28.06 | 28.43 | 8,731 | +0.29(+1.03%) |
Oct 31, 2023 | 27.93 | 28.29 | 27.82 | 28.14 | 33,829 | +0.15(+0.53%) |
Oct 30, 2023 | 28.28 | 28.29 | 27.89 | 27.99 | 17,607 | -0.29(-1.02%) |
Oct 27, 2023 | 28.30 | 28.47 | 28.11 | 28.28 | 35,122 | +0.22(+0.78%) |
Oct 26, 2023 | 28.25 | 28.47 | 28.01 | 28.06 | 23,338 | -0.16(-0.58%) |
Oct 25, 2023 | 28.49 | 28.66 | 28.13 | 28.23 | 41,574 | -0.75(-2.59%) |
Oct 24, 2023 | 28.67 | 28.98 | 28.67 | 28.98 | 14,198 | +0.27(+0.94%) |
Oct 23, 2023 | 28.75 | 29.00 | 28.46 | 28.71 | 20,578 | -0.09(-0.31%) |
Oct 20, 2023 | 29.11 | 29.27 | 28.80 | 28.80 | 13,343 | -0.37(-1.26%) |
Oct 19, 2023 | 29.51 | 29.64 | 29.17 | 29.17 | 8,537 | -0.25(-0.85%) |
Oct 18, 2023 | 29.68 | 29.75 | 29.38 | 29.42 | 14,508 | -0.72(-2.38%) |
Oct 17, 2023 | 29.67 | 30.21 | 29.30 | 30.14 | 30,007 | -0.07(-0.23%) |
Oct 16, 2023 | 29.86 | 30.26 | 29.99 | 30.20 | 11,867 | +0.45(+1.51%) |
Oct 13, 2023 | 30.40 | 30.40 | 29.58 | 29.76 | 16,884 | -0.81(-2.64%) |
Oct 12, 2023 | 30.90 | 30.90 | 30.25 | 30.56 | 8,054 | -0.29(-0.94%) |
Oct 11, 2023 | 30.91 | 30.91 | 30.55 | 30.85 | 15,641 | -0.08(-0.26%) |
Oct 10, 2023 | 30.57 | 31.06 | 30.57 | 30.93 | 5,622 | +0.49(+1.60%) |
Oct 09, 2023 | 30.24 | 30.61 | 30.06 | 30.44 | 8,098 | -0.09(-0.29%) |
Oct 06, 2023 | 29.96 | 30.73 | 29.88 | 30.53 | 7,651 | +0.46(+1.52%) |
Oct 05, 2023 | 30.29 | 30.33 | 29.81 | 30.08 | 11,265 | -0.14(-0.46%) |
Oct 04, 2023 | 30.09 | 30.32 | 29.82 | 30.21 | 52,822 | +0.27(+0.90%) |
Oct 03, 2023 | 30.25 | 30.25 | 29.88 | 29.95 | 70,428 | -0.43(-1.41%) |