Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.22 | 34.38 | 34.04 | 34.38 | 41,168 | +0.16(+0.46%) |
Dec 28, 2023 | 34.31 | 34.41 | 34.12 | 34.22 | 20,610 | -0.15(-0.42%) |
Dec 27, 2023 | 34.51 | 34.51 | 34.06 | 34.37 | 31,315 | -0.11(-0.31%) |
Dec 26, 2023 | 34.20 | 34.50 | 34.09 | 34.47 | 27,300 | +0.30(+0.88%) |
Dec 22, 2023 | 34.33 | 34.51 | 34.12 | 34.17 | 29,253 | -0.18(-0.54%) |
Dec 21, 2023 | 34.60 | 34.60 | 34.06 | 34.36 | 32,840 | -0.24(-0.70%) |
Dec 20, 2023 | 34.55 | 34.63 | 34.18 | 34.60 | 21,098 | +0.17(+0.48%) |
Dec 19, 2023 | 34.32 | 34.67 | 34.12 | 34.43 | 33,447 | -0.25(-0.72%) |
Dec 18, 2023 | 34.25 | 34.72 | 34.17 | 34.69 | 28,140 | +0.77(+2.28%) |
Dec 15, 2023 | 34.37 | 34.37 | 33.83 | 33.91 | 33,296 | -0.45(-1.32%) |
Dec 14, 2023 | 34.05 | 34.74 | 34.05 | 34.37 | 34,880 | +0.53(+1.57%) |
Dec 13, 2023 | 33.34 | 33.96 | 33.09 | 33.83 | 41,063 | +0.45(+1.36%) |
Dec 12, 2023 | 33.65 | 33.86 | 33.04 | 33.38 | 74,475 | -0.36(-1.06%) |
Dec 11, 2023 | 34.55 | 34.56 | 33.72 | 33.74 | 68,296 | -0.81(-2.35%) |
Dec 08, 2023 | 34.42 | 34.70 | 34.36 | 34.55 | 18,086 | +0.20(+0.59%) |
Dec 07, 2023 | 34.73 | 35.07 | 34.33 | 34.35 | 38,078 | -0.31(-0.89%) |
Dec 06, 2023 | 35.58 | 35.77 | 34.66 | 34.66 | 58,553 | -0.95(-2.66%) |
Dec 05, 2023 | 36.15 | 36.15 | 35.60 | 35.60 | 35,590 | -0.65(-1.79%) |
Dec 04, 2023 | 36.30 | 36.41 | 36.02 | 36.25 | 37,864 | -0.15(-0.40%) |
Dec 01, 2023 | 36.06 | 36.46 | 35.69 | 36.40 | 47,400 | +0.35(+0.97%) |
Nov 30, 2023 | 35.43 | 36.05 | 35.32 | 36.05 | 73,268 | +0.91(+2.59%) |
Nov 29, 2023 | 35.01 | 35.53 | 34.93 | 35.14 | 38,086 | +0.18(+0.53%) |
Nov 28, 2023 | 35.07 | 35.21 | 34.83 | 34.96 | 24,870 | -0.11(-0.30%) |
Nov 27, 2023 | 35.07 | 35.26 | 34.84 | 35.06 | 34,055 | -0.16(-0.44%) |
Nov 24, 2023 | 34.77 | 35.36 | 34.75 | 35.22 | 21,971 | +0.44(+1.25%) |
Nov 22, 2023 | 34.44 | 35.00 | 34.36 | 34.78 | 27,558 | +0.08(+0.22%) |
Nov 21, 2023 | 34.71 | 34.90 | 34.55 | 34.70 | 36,455 | +0.08(+0.22%) |
Nov 20, 2023 | 34.70 | 34.98 | 34.62 | 34.63 | 42,683 | -0.04(-0.11%) |
Nov 17, 2023 | 34.00 | 34.77 | 34.00 | 34.67 | 36,377 | +0.82(+2.43%) |
Nov 16, 2023 | 34.20 | 34.20 | 33.73 | 33.84 | 29,080 | -0.48(-1.41%) |
Nov 15, 2023 | 34.17 | 34.62 | 34.17 | 34.33 | 26,453 | +0.22(+0.65%) |
Nov 14, 2023 | 34.15 | 34.29 | 33.73 | 34.11 | 41,362 | +0.36(+1.08%) |
Nov 13, 2023 | 33.42 | 33.74 | 33.42 | 33.74 | 51,709 | +0.33(+0.98%) |
Nov 10, 2023 | 33.33 | 33.73 | 33.33 | 33.42 | 29,867 | +0.01(+0.03%) |
Nov 09, 2023 | 33.76 | 33.77 | 33.31 | 33.41 | 36,834 | -0.02(-0.06%) |
Nov 08, 2023 | 34.24 | 34.55 | 33.29 | 33.43 | 71,936 | -0.37(-1.11%) |
Nov 07, 2023 | 34.18 | 34.18 | 33.77 | 33.80 | 48,441 | -0.62(-1.81%) |
Nov 06, 2023 | 34.66 | 34.71 | 34.31 | 34.43 | 74,633 | -0.15(-0.44%) |
Nov 03, 2023 | 34.57 | 34.62 | 34.13 | 34.58 | 49,280 | +0.57(+1.67%) |
Nov 02, 2023 | 33.31 | 34.38 | 33.31 | 34.01 | 69,293 | +1.04(+3.15%) |
Nov 01, 2023 | 33.03 | 33.49 | 32.58 | 32.98 | 16,178 | -0.01(-0.03%) |
Oct 31, 2023 | 32.76 | 33.29 | 32.62 | 32.99 | 33,750 | +0.16(+0.50%) |
Oct 30, 2023 | 33.00 | 33.02 | 32.51 | 32.82 | 75,943 | +0.03(+0.09%) |
Oct 27, 2023 | 33.22 | 33.22 | 32.71 | 32.79 | 27,796 | -0.33(-0.99%) |
Oct 26, 2023 | 33.18 | 33.38 | 32.98 | 33.12 | 41,888 | -0.26(-0.78%) |
Oct 25, 2023 | 33.27 | 33.63 | 33.27 | 33.38 | 18,012 | +0.01(+0.03%) |
Oct 24, 2023 | 33.68 | 33.68 | 33.17 | 33.37 | 18,052 | -0.14(-0.43%) |
Oct 23, 2023 | 33.60 | 33.82 | 33.34 | 33.51 | 37,645 | -0.36(-1.08%) |
Oct 20, 2023 | 33.95 | 34.57 | 33.55 | 33.88 | 71,189 | +0.05(+0.14%) |
Oct 19, 2023 | 33.90 | 34.20 | 33.76 | 33.83 | 28,650 | -0.13(-0.39%) |
Oct 18, 2023 | 33.86 | 34.14 | 33.79 | 33.96 | 23,478 | +0.25(+0.74%) |
Oct 17, 2023 | 33.78 | 34.00 | 33.65 | 33.72 | 34,063 | -0.10(-0.28%) |
Oct 16, 2023 | 33.70 | 33.86 | 33.47 | 33.81 | 38,030 | +0.36(+1.08%) |
Oct 13, 2023 | 33.42 | 33.67 | 33.34 | 33.45 | 29,127 | +0.14(+0.43%) |
Oct 12, 2023 | 33.30 | 33.31 | 32.88 | 33.31 | 18,792 | +0.11(+0.34%) |
Oct 11, 2023 | 33.05 | 33.33 | 33.04 | 33.19 | 26,559 | +0.10(+0.32%) |
Oct 10, 2023 | 32.87 | 33.22 | 32.87 | 33.09 | 27,138 | +0.38(+1.17%) |
Oct 09, 2023 | 32.17 | 32.71 | 32.17 | 32.71 | 34,666 | +0.87(+2.73%) |
Oct 06, 2023 | 31.62 | 32.13 | 31.40 | 31.84 | 24,737 | +0.22(+0.69%) |
Oct 05, 2023 | 31.18 | 31.75 | 31.18 | 31.62 | 135,726 | +0.42(+1.35%) |
Oct 04, 2023 | 31.70 | 31.76 | 31.02 | 31.20 | 65,159 | -0.82(-2.56%) |
Oct 03, 2023 | 32.65 | 32.65 | 31.68 | 32.02 | 78,062 | -1.18(-3.56%) |