Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 110 | +0.05(+0.12%) |
Dec 28, 2023 | 36.66 | 36.66 | 36.42 | 36.42 | 248 | -0.25(-0.69%) |
Dec 27, 2023 | 36.71 | 36.71 | 36.50 | 36.68 | 2,580 | -0.13(-0.35%) |
Dec 26, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 73 | +0.29(+0.79%) |
Dec 22, 2023 | 36.55 | 36.69 | 36.51 | 36.52 | 3,827 | +0.08(+0.22%) |
Dec 21, 2023 | 36.29 | 36.44 | 36.29 | 36.44 | 381 | +0.49(+1.36%) |
Dec 20, 2023 | 36.14 | 36.36 | 35.95 | 35.95 | 7,022 | -0.23(-0.62%) |
Dec 19, 2023 | 36.03 | 36.19 | 36.03 | 36.18 | 772 | +0.62(+1.73%) |
Dec 18, 2023 | 35.41 | 35.56 | 35.41 | 35.56 | 1,385 | +0.08(+0.23%) |
Dec 15, 2023 | 35.90 | 36.02 | 35.48 | 35.48 | 3,929 | -0.80(-2.22%) |
Dec 14, 2023 | 36.05 | 36.28 | 35.98 | 36.28 | 2,211 | +0.91(+2.58%) |
Dec 13, 2023 | 34.81 | 35.37 | 34.81 | 35.37 | 718 | +0.32(+0.92%) |
Dec 12, 2023 | 34.79 | 35.05 | 34.79 | 35.05 | 2,362 | -0.05(-0.14%) |
Dec 11, 2023 | 35.07 | 35.10 | 34.97 | 35.10 | 2,324 | +0.05(+0.13%) |
Dec 08, 2023 | 34.93 | 35.05 | 34.93 | 35.05 | 325 | +0.02(+0.06%) |
Dec 07, 2023 | 34.96 | 35.03 | 34.96 | 35.03 | 292 | +0.26(+0.76%) |
Dec 06, 2023 | 34.89 | 34.91 | 34.76 | 34.76 | 596 | +0.20(+0.57%) |
Dec 05, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 18 | -0.14(-0.40%) |
Dec 04, 2023 | 34.63 | 34.71 | 34.63 | 34.71 | 598 | -0.25(-0.70%) |
Dec 01, 2023 | 34.40 | 34.95 | 34.39 | 34.95 | 2,806 | +0.76(+2.24%) |
Nov 30, 2023 | 34.10 | 34.19 | 34.10 | 34.19 | 601 | +0.07(+0.20%) |
Nov 29, 2023 | 34.07 | 34.12 | 34.07 | 34.12 | 438 | +0.09(+0.26%) |
Nov 28, 2023 | 33.87 | 34.04 | 33.87 | 34.03 | 544 | +0.25(+0.73%) |
Nov 27, 2023 | 33.61 | 33.78 | 33.61 | 33.78 | 118 | +0.19(+0.55%) |
Nov 24, 2023 | 33.56 | 33.60 | 33.55 | 33.60 | 1,504 | +0.28(+0.84%) |
Nov 22, 2023 | 33.22 | 33.32 | 33.22 | 33.32 | 327 | -0.05(-0.14%) |
Nov 21, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 515 | -0.18(-0.52%) |
Nov 20, 2023 | 33.42 | 33.54 | 33.42 | 33.54 | 288 | +0.21(+0.62%) |
Nov 17, 2023 | 33.10 | 33.33 | 33.10 | 33.33 | 264 | +0.57(+1.74%) |
Nov 16, 2023 | 32.92 | 32.92 | 32.76 | 32.76 | 730 | -0.67(-1.99%) |
Nov 15, 2023 | 33.19 | 33.43 | 33.09 | 33.43 | 1,215 | +0.45(+1.35%) |
Nov 14, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 304 | +0.97(+3.02%) |
Nov 13, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 111 | +0.34(+1.08%) |
Nov 10, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 102 | +0.12(+0.37%) |
Nov 09, 2023 | 31.87 | 31.87 | 31.56 | 31.56 | 214 | -0.09(-0.29%) |
Nov 08, 2023 | 31.65 | 31.65 | 31.56 | 31.65 | 1,562 | +0.00(+0.01%) |
Nov 07, 2023 | 31.57 | 31.65 | 31.57 | 31.65 | 9,604 | +0.00(+0.02%) |
Nov 06, 2023 | 31.83 | 31.90 | 31.64 | 31.64 | 2,892 | -0.12(-0.39%) |
Nov 03, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 264 | +0.54(+1.73%) |
Nov 02, 2023 | 31.22 | 31.37 | 31.22 | 31.22 | 708 | +0.56(+1.83%) |
Nov 01, 2023 | 30.68 | 30.68 | 30.66 | 30.66 | 204 | +0.22(+0.71%) |
Oct 31, 2023 | 30.46 | 30.46 | 30.22 | 30.45 | 3,984 | -0.01(-0.04%) |
Oct 30, 2023 | 30.26 | 30.46 | 30.16 | 30.46 | 524 | +0.66(+2.20%) |
Oct 27, 2023 | 30.13 | 30.27 | 29.79 | 29.80 | 4,148 | -0.26(-0.88%) |
Oct 26, 2023 | 30.10 | 30.10 | 30.07 | 30.07 | 344 | +0.07(+0.23%) |
Oct 25, 2023 | 30.08 | 30.28 | 29.43 | 30.00 | 29,222 | -0.24(-0.78%) |
Oct 24, 2023 | 30.39 | 30.39 | 30.23 | 30.23 | 940 | -0.10(-0.32%) |
Oct 23, 2023 | 30.31 | 30.42 | 30.25 | 30.33 | 13,187 | +0.26(+0.88%) |
Oct 20, 2023 | 30.03 | 30.24 | 30.03 | 30.07 | 1,716 | -0.31(-1.03%) |
Oct 19, 2023 | 30.63 | 30.63 | 30.38 | 30.38 | 11,594 | -0.49(-1.59%) |
Oct 18, 2023 | 30.84 | 30.98 | 30.84 | 30.87 | 402 | -0.81(-2.57%) |
Oct 17, 2023 | 31.36 | 31.79 | 31.33 | 31.69 | 16,131 | +0.06(+0.19%) |
Oct 16, 2023 | 31.42 | 31.68 | 31.42 | 31.63 | 876 | +0.30(+0.97%) |
Oct 13, 2023 | 31.37 | 31.37 | 31.32 | 31.32 | 221 | -0.34(-1.08%) |
Oct 12, 2023 | 31.78 | 31.78 | 31.67 | 31.67 | 771 | -0.39(-1.22%) |
Oct 11, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 28 | +0.09(+0.28%) |
Oct 10, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 110 | +0.69(+2.22%) |
Oct 09, 2023 | 30.86 | 31.28 | 30.85 | 31.28 | 2,498 | -0.29(-0.93%) |
Oct 06, 2023 | 31.22 | 31.63 | 30.96 | 31.57 | 823 | +0.32(+1.04%) |
Oct 05, 2023 | 31.07 | 31.24 | 31.07 | 31.24 | 1,515 | +0.48(+1.56%) |
Oct 04, 2023 | 30.48 | 30.77 | 30.48 | 30.76 | 1,966 | -0.11(-0.35%) |
Oct 03, 2023 | 30.92 | 30.92 | 30.87 | 30.87 | 276 | -0.36(-1.16%) |