Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.64 | 34.76 | 34.51 | 34.72 | 5,332 | -0.05(-0.16%) |
Dec 28, 2023 | 34.80 | 34.95 | 34.55 | 34.77 | 4,399 | -0.21(-0.59%) |
Dec 27, 2023 | 34.79 | 35.04 | 34.72 | 34.98 | 7,531 | +0.04(+0.12%) |
Dec 26, 2023 | 34.59 | 34.95 | 34.57 | 34.94 | 1,265 | +0.34(+0.97%) |
Dec 22, 2023 | 34.65 | 34.71 | 34.50 | 34.60 | 13,534 | +0.15(+0.44%) |
Dec 21, 2023 | 34.30 | 34.45 | 34.18 | 34.45 | 1,457 | +0.40(+1.17%) |
Dec 20, 2023 | 34.31 | 34.50 | 34.05 | 34.05 | 5,823 | -0.69(-1.99%) |
Dec 19, 2023 | 34.62 | 34.77 | 34.62 | 34.74 | 5,817 | +0.51(+1.49%) |
Dec 18, 2023 | 34.14 | 34.23 | 34.14 | 34.23 | 4,270 | +0.08(+0.24%) |
Dec 15, 2023 | 34.40 | 34.40 | 34.14 | 34.15 | 4,490 | -0.55(-1.59%) |
Dec 14, 2023 | 34.33 | 34.70 | 34.33 | 34.70 | 9,314 | +1.26(+3.77%) |
Dec 13, 2023 | 32.83 | 33.53 | 32.79 | 33.44 | 17,704 | +0.34(+1.02%) |
Dec 12, 2023 | 33.05 | 33.10 | 33.05 | 33.10 | 795 | -0.11(-0.33%) |
Dec 11, 2023 | 33.06 | 33.21 | 33.05 | 33.21 | 9,069 | +0.15(+0.44%) |
Dec 08, 2023 | 33.19 | 33.20 | 32.94 | 33.06 | 2,309 | +0.06(+0.18%) |
Dec 07, 2023 | 32.92 | 33.08 | 32.92 | 33.00 | 5,284 | +0.32(+0.98%) |
Dec 06, 2023 | 32.95 | 33.00 | 32.69 | 32.69 | 2,109 | -0.00(-0.02%) |
Dec 05, 2023 | 32.70 | 32.70 | 32.62 | 32.69 | 1,385 | +0.13(+0.40%) |
Dec 04, 2023 | 32.65 | 32.65 | 32.45 | 32.56 | 13,027 | -0.33(-1.00%) |
Dec 01, 2023 | 32.53 | 32.89 | 32.52 | 32.89 | 10,999 | +0.60(+1.86%) |
Nov 30, 2023 | 32.26 | 32.46 | 32.26 | 32.29 | 5,926 | -0.51(-1.57%) |
Nov 29, 2023 | 32.73 | 32.87 | 32.63 | 32.80 | 1,320 | +0.19(+0.60%) |
Nov 28, 2023 | 32.67 | 32.67 | 32.61 | 32.61 | 459 | +0.00(+0.00%) |
Nov 27, 2023 | 32.54 | 32.61 | 32.40 | 32.61 | 2,338 | +0.06(+0.18%) |
Nov 24, 2023 | 32.54 | 32.56 | 32.54 | 32.55 | 3,331 | +0.39(+1.23%) |
Nov 22, 2023 | 32.22 | 32.22 | 32.14 | 32.16 | 2,218 | +0.05(+0.16%) |
Nov 21, 2023 | 32.25 | 32.26 | 32.10 | 32.10 | 20,814 | -0.29(-0.90%) |
Nov 20, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 59 | +0.12(+0.36%) |
Nov 17, 2023 | 32.00 | 32.28 | 32.00 | 32.28 | 7,251 | +0.64(+2.02%) |
Nov 16, 2023 | 31.88 | 31.89 | 31.64 | 31.64 | 4,840 | -0.56(-1.74%) |
Nov 15, 2023 | 32.27 | 32.32 | 32.20 | 32.20 | 2,569 | +0.02(+0.08%) |
Nov 14, 2023 | 31.83 | 32.21 | 31.03 | 32.18 | 2,306 | +1.50(+4.87%) |
Nov 13, 2023 | 30.48 | 30.68 | 30.48 | 30.68 | 4,110 | +0.11(+0.34%) |
Nov 10, 2023 | 30.30 | 30.67 | 30.30 | 30.57 | 1,130 | +0.01(+0.05%) |
Nov 09, 2023 | 30.91 | 30.91 | 30.51 | 30.56 | 2,603 | +0.03(+0.08%) |
Nov 08, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 100 | +0.18(+0.61%) |
Nov 07, 2023 | 30.34 | 30.35 | 30.29 | 30.35 | 2,964 | -0.04(-0.12%) |
Nov 06, 2023 | 30.62 | 30.62 | 30.39 | 30.39 | 1,636 | -0.47(-1.54%) |
Nov 03, 2023 | 30.91 | 30.98 | 30.86 | 30.86 | 4,458 | +0.67(+2.22%) |
Nov 02, 2023 | 29.58 | 30.21 | 29.58 | 30.19 | 4,927 | +0.96(+3.30%) |
Nov 01, 2023 | 28.97 | 29.23 | 28.97 | 29.23 | 24,532 | +0.26(+0.89%) |
Oct 31, 2023 | 28.91 | 29.11 | 28.81 | 28.97 | 3,821 | +0.07(+0.25%) |
Oct 30, 2023 | 28.83 | 28.92 | 28.79 | 28.89 | 2,168 | +0.60(+2.14%) |
Oct 27, 2023 | 28.66 | 28.66 | 28.29 | 28.29 | 4,170 | +0.10(+0.34%) |
Oct 26, 2023 | 28.34 | 28.34 | 28.19 | 28.19 | 1,407 | -0.15(-0.52%) |
Oct 25, 2023 | 28.47 | 28.49 | 28.29 | 28.34 | 16,156 | -0.44(-1.51%) |
Oct 24, 2023 | 28.82 | 28.85 | 28.68 | 28.77 | 5,963 | -0.24(-0.83%) |
Oct 23, 2023 | 28.65 | 29.14 | 28.65 | 29.02 | 16,451 | +0.19(+0.65%) |
Oct 20, 2023 | 28.85 | 28.85 | 28.77 | 28.83 | 22,979 | -0.10(-0.36%) |
Oct 19, 2023 | 29.09 | 29.24 | 28.93 | 28.93 | 7,807 | -0.38(-1.30%) |
Oct 18, 2023 | 29.71 | 29.71 | 29.30 | 29.31 | 15,362 | -0.65(-2.16%) |
Oct 17, 2023 | 30.09 | 30.18 | 29.93 | 29.96 | 12,815 | +0.11(+0.36%) |
Oct 16, 2023 | 29.48 | 29.85 | 29.48 | 29.85 | 2,986 | +0.28(+0.93%) |
Oct 13, 2023 | 29.91 | 29.97 | 29.51 | 29.58 | 3,203 | -0.61(-2.03%) |
Oct 12, 2023 | 30.48 | 30.48 | 30.03 | 30.19 | 1,238 | -0.45(-1.47%) |
Oct 11, 2023 | 30.78 | 30.78 | 30.51 | 30.64 | 9,398 | -0.13(-0.42%) |
Oct 10, 2023 | 30.55 | 30.81 | 30.55 | 30.77 | 561 | +0.67(+2.21%) |
Oct 09, 2023 | 29.91 | 30.17 | 29.83 | 30.11 | 16,040 | -0.40(-1.31%) |
Oct 06, 2023 | 30.05 | 30.50 | 30.05 | 30.50 | 785 | +0.43(+1.41%) |
Oct 05, 2023 | 29.91 | 30.08 | 29.91 | 30.08 | 663 | +0.35(+1.18%) |
Oct 04, 2023 | 29.78 | 29.78 | 29.38 | 29.73 | 2,412 | -0.06(-0.22%) |
Oct 03, 2023 | 29.95 | 29.95 | 29.79 | 29.79 | 837 | -0.51(-1.69%) |