Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.00 | 34.15 | 33.82 | 34.15 | 41,436 | +0.15(+0.46%) |
Dec 28, 2023 | 34.09 | 34.19 | 33.90 | 34.00 | 20,744 | -0.15(-0.42%) |
Dec 27, 2023 | 34.29 | 34.29 | 33.84 | 34.14 | 31,518 | -0.11(-0.31%) |
Dec 26, 2023 | 33.98 | 34.28 | 33.87 | 34.25 | 27,478 | +0.30(+0.88%) |
Dec 22, 2023 | 34.11 | 34.29 | 33.90 | 33.95 | 29,443 | -0.18(-0.54%) |
Dec 21, 2023 | 34.38 | 34.38 | 33.84 | 34.13 | 33,053 | -0.24(-0.70%) |
Dec 20, 2023 | 34.33 | 34.41 | 33.96 | 34.38 | 21,235 | +0.16(+0.48%) |
Dec 19, 2023 | 34.10 | 34.44 | 33.89 | 34.21 | 33,665 | -0.25(-0.72%) |
Dec 18, 2023 | 34.03 | 34.50 | 33.95 | 34.46 | 28,323 | +0.77(+2.28%) |
Dec 15, 2023 | 34.14 | 34.14 | 33.61 | 33.69 | 33,513 | -0.45(-1.32%) |
Dec 14, 2023 | 33.83 | 34.52 | 33.83 | 34.14 | 35,107 | +0.53(+1.57%) |
Dec 13, 2023 | 33.13 | 33.74 | 32.87 | 33.62 | 41,330 | +0.45(+1.36%) |
Dec 12, 2023 | 33.43 | 33.64 | 32.83 | 33.16 | 74,959 | -0.36(-1.06%) |
Dec 11, 2023 | 34.33 | 34.34 | 33.50 | 33.52 | 68,741 | -0.81(-2.35%) |
Dec 08, 2023 | 34.20 | 34.48 | 34.13 | 34.33 | 18,203 | +0.20(+0.59%) |
Dec 07, 2023 | 34.51 | 34.85 | 34.11 | 34.13 | 38,326 | -0.31(-0.89%) |
Dec 06, 2023 | 35.35 | 35.54 | 34.43 | 34.43 | 58,934 | -0.94(-2.66%) |
Dec 05, 2023 | 35.92 | 35.92 | 35.37 | 35.37 | 35,822 | -0.64(-1.79%) |
Dec 04, 2023 | 36.07 | 36.17 | 35.79 | 36.02 | 38,110 | -0.14(-0.40%) |
Dec 01, 2023 | 35.83 | 36.23 | 35.46 | 36.16 | 47,708 | +0.35(+0.97%) |
Nov 30, 2023 | 35.20 | 35.82 | 35.10 | 35.82 | 73,744 | +0.90(+2.59%) |
Nov 29, 2023 | 34.79 | 35.30 | 34.70 | 34.91 | 38,333 | +0.18(+0.53%) |
Nov 28, 2023 | 34.85 | 34.98 | 34.61 | 34.73 | 25,031 | -0.10(-0.30%) |
Nov 27, 2023 | 34.85 | 35.03 | 34.62 | 34.84 | 34,277 | -0.15(-0.44%) |
Nov 24, 2023 | 34.55 | 35.13 | 34.53 | 34.99 | 22,114 | +0.43(+1.25%) |
Nov 22, 2023 | 34.22 | 34.78 | 34.14 | 34.56 | 27,737 | +0.08(+0.22%) |
Nov 21, 2023 | 34.49 | 34.67 | 34.33 | 34.48 | 36,692 | +0.08(+0.22%) |
Nov 20, 2023 | 34.48 | 34.75 | 34.39 | 34.40 | 42,960 | -0.04(-0.11%) |
Nov 17, 2023 | 33.78 | 34.55 | 33.78 | 34.44 | 36,614 | +0.82(+2.43%) |
Nov 16, 2023 | 33.97 | 33.97 | 33.52 | 33.63 | 29,269 | -0.48(-1.41%) |
Nov 15, 2023 | 33.95 | 34.39 | 33.95 | 34.11 | 26,625 | +0.22(+0.65%) |
Nov 14, 2023 | 33.93 | 34.07 | 33.52 | 33.89 | 41,631 | +0.36(+1.08%) |
Nov 13, 2023 | 33.20 | 33.53 | 33.20 | 33.53 | 52,046 | +0.32(+0.98%) |
Nov 10, 2023 | 33.12 | 33.51 | 33.12 | 33.20 | 30,061 | +0.01(+0.03%) |
Nov 09, 2023 | 33.55 | 33.55 | 33.10 | 33.19 | 37,073 | -0.02(-0.06%) |
Nov 08, 2023 | 34.02 | 34.33 | 33.08 | 33.21 | 72,404 | -0.37(-1.11%) |
Nov 07, 2023 | 33.96 | 33.96 | 33.55 | 33.58 | 48,756 | -0.62(-1.81%) |
Nov 06, 2023 | 34.43 | 34.49 | 34.09 | 34.20 | 75,118 | -0.15(-0.44%) |
Nov 03, 2023 | 34.35 | 34.39 | 33.91 | 34.36 | 49,600 | +0.56(+1.67%) |
Nov 02, 2023 | 33.10 | 34.16 | 33.10 | 33.79 | 69,744 | +1.03(+3.15%) |
Nov 01, 2023 | 32.82 | 33.28 | 32.37 | 32.76 | 16,283 | -0.01(-0.03%) |
Oct 31, 2023 | 32.54 | 33.08 | 32.41 | 32.77 | 33,970 | +0.16(+0.50%) |
Oct 30, 2023 | 32.78 | 32.81 | 32.30 | 32.61 | 76,437 | +0.03(+0.09%) |
Oct 27, 2023 | 33.00 | 33.00 | 32.50 | 32.58 | 27,976 | -0.32(-0.99%) |
Oct 26, 2023 | 32.96 | 33.16 | 32.77 | 32.91 | 42,161 | -0.26(-0.78%) |
Oct 25, 2023 | 33.06 | 33.41 | 33.06 | 33.16 | 18,129 | +0.01(+0.03%) |
Oct 24, 2023 | 33.46 | 33.46 | 32.96 | 33.15 | 18,169 | -0.14(-0.43%) |
Oct 23, 2023 | 33.38 | 33.60 | 33.12 | 33.30 | 37,890 | -0.36(-1.08%) |
Oct 20, 2023 | 33.73 | 34.35 | 33.34 | 33.66 | 71,652 | +0.05(+0.14%) |
Oct 19, 2023 | 33.68 | 33.98 | 33.55 | 33.61 | 28,836 | -0.13(-0.39%) |
Oct 18, 2023 | 33.64 | 33.92 | 33.58 | 33.74 | 23,630 | +0.25(+0.74%) |
Oct 17, 2023 | 33.56 | 33.78 | 33.43 | 33.50 | 34,284 | -0.09(-0.28%) |
Oct 16, 2023 | 33.48 | 33.64 | 33.25 | 33.59 | 38,278 | +0.36(+1.08%) |
Oct 13, 2023 | 33.20 | 33.45 | 33.13 | 33.23 | 29,316 | +0.14(+0.43%) |
Oct 12, 2023 | 33.08 | 33.09 | 32.67 | 33.09 | 18,914 | +0.11(+0.35%) |
Oct 11, 2023 | 32.84 | 33.12 | 32.83 | 32.98 | 26,732 | +0.10(+0.32%) |
Oct 10, 2023 | 32.65 | 33.00 | 32.65 | 32.87 | 27,314 | +0.38(+1.17%) |
Oct 09, 2023 | 31.96 | 32.50 | 31.96 | 32.49 | 34,891 | +0.86(+2.73%) |
Oct 06, 2023 | 31.41 | 31.93 | 31.20 | 31.63 | 24,898 | +0.22(+0.69%) |
Oct 05, 2023 | 30.98 | 31.55 | 30.98 | 31.41 | 136,608 | +0.42(+1.35%) |
Oct 04, 2023 | 31.50 | 31.56 | 30.82 | 31.00 | 65,583 | -0.81(-2.56%) |
Oct 03, 2023 | 32.44 | 32.44 | 31.48 | 31.81 | 78,570 | -1.18(-3.56%) |