Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.17 | 35.22 | 35.02 | 35.17 | 146,794 | +0.00(+0.00%) |
Dec 28, 2023 | 35.16 | 35.22 | 35.15 | 35.17 | 63,315 | +0.04(+0.11%) |
Dec 27, 2023 | 35.07 | 35.13 | 35.01 | 35.13 | 63,666 | +0.08(+0.23%) |
Dec 26, 2023 | 34.96 | 35.10 | 34.94 | 35.05 | 26,858 | +0.13(+0.37%) |
Dec 22, 2023 | 34.87 | 35.00 | 34.80 | 34.92 | 39,465 | +0.10(+0.29%) |
Dec 21, 2023 | 34.74 | 34.83 | 34.56 | 34.82 | 30,897 | +0.31(+0.90%) |
Dec 20, 2023 | 34.95 | 34.96 | 34.51 | 34.51 | 45,272 | -0.54(-1.53%) |
Dec 19, 2023 | 34.88 | 35.04 | 34.83 | 35.04 | 68,227 | +0.23(+0.66%) |
Dec 18, 2023 | 34.89 | 34.89 | 34.70 | 34.82 | 62,596 | +0.13(+0.37%) |
Dec 15, 2023 | 34.85 | 34.85 | 34.65 | 34.69 | 37,552 | -0.19(-0.54%) |
Dec 14, 2023 | 35.02 | 35.02 | 34.79 | 34.88 | 47,724 | +0.01(+0.03%) |
Dec 13, 2023 | 34.46 | 34.87 | 34.39 | 34.87 | 45,315 | +0.45(+1.30%) |
Dec 12, 2023 | 34.29 | 34.42 | 34.18 | 34.42 | 43,473 | +0.19(+0.55%) |
Dec 11, 2023 | 33.98 | 34.23 | 33.98 | 34.23 | 61,771 | +0.30(+0.87%) |
Dec 08, 2023 | 33.88 | 33.96 | 33.78 | 33.93 | 23,947 | +0.06(+0.19%) |
Dec 07, 2023 | 33.86 | 33.90 | 33.78 | 33.87 | 48,252 | +0.07(+0.20%) |
Dec 06, 2023 | 34.03 | 34.03 | 33.75 | 33.80 | 176,159 | -0.10(-0.29%) |
Dec 05, 2023 | 33.99 | 33.99 | 33.77 | 33.90 | 147,110 | -0.15(-0.44%) |
Dec 04, 2023 | 33.97 | 34.07 | 33.92 | 34.05 | 47,508 | -0.08(-0.23%) |
Dec 01, 2023 | 33.90 | 34.16 | 33.90 | 34.13 | 33,801 | +0.23(+0.67%) |
Nov 30, 2023 | 33.71 | 33.90 | 33.59 | 33.90 | 27,145 | +0.30(+0.89%) |
Nov 29, 2023 | 33.77 | 33.77 | 33.58 | 33.60 | 43,387 | -0.03(-0.09%) |
Nov 28, 2023 | 33.67 | 33.77 | 33.59 | 33.63 | 46,683 | -0.03(-0.10%) |
Nov 27, 2023 | 33.71 | 33.71 | 33.62 | 33.67 | 20,423 | -0.07(-0.21%) |
Nov 24, 2023 | 33.72 | 33.76 | 33.70 | 33.74 | 13,694 | +0.05(+0.16%) |
Nov 22, 2023 | 33.61 | 33.69 | 33.60 | 33.68 | 23,316 | +0.16(+0.48%) |
Nov 21, 2023 | 33.50 | 33.53 | 33.42 | 33.52 | 40,119 | +0.06(+0.19%) |
Nov 20, 2023 | 33.29 | 33.52 | 33.28 | 33.46 | 16,265 | +0.14(+0.44%) |
Nov 17, 2023 | 33.35 | 33.36 | 33.23 | 33.32 | 33,810 | +0.03(+0.09%) |
Nov 16, 2023 | 33.21 | 33.29 | 33.16 | 33.29 | 57,712 | +0.11(+0.33%) |
Nov 15, 2023 | 33.19 | 33.28 | 33.15 | 33.18 | 73,388 | +0.05(+0.15%) |
Nov 14, 2023 | 32.98 | 33.21 | 32.98 | 33.13 | 184,258 | +0.53(+1.61%) |
Nov 13, 2023 | 32.56 | 32.63 | 32.49 | 32.60 | 87,729 | -0.02(-0.06%) |
Nov 10, 2023 | 32.37 | 32.64 | 32.20 | 32.62 | 45,652 | +0.41(+1.26%) |
Nov 09, 2023 | 32.53 | 32.53 | 32.21 | 32.21 | 36,732 | -0.24(-0.73%) |
Nov 08, 2023 | 32.45 | 32.53 | 32.34 | 32.45 | 52,788 | +0.00(+0.00%) |
Nov 07, 2023 | 32.42 | 32.48 | 32.39 | 32.45 | 78,141 | +0.02(+0.06%) |
Nov 06, 2023 | 32.51 | 32.51 | 32.36 | 32.43 | 42,869 | -0.00(-0.00%) |
Nov 03, 2023 | 32.39 | 32.54 | 32.36 | 32.43 | 50,954 | +0.25(+0.77%) |
Nov 02, 2023 | 31.82 | 32.18 | 31.82 | 32.18 | 60,925 | +0.57(+1.79%) |
Nov 01, 2023 | 31.52 | 31.66 | 31.42 | 31.62 | 21,155 | +0.22(+0.70%) |
Oct 31, 2023 | 31.27 | 31.47 | 31.21 | 31.40 | 106,750 | +0.17(+0.54%) |
Oct 30, 2023 | 31.02 | 31.27 | 30.97 | 31.23 | 24,944 | +0.39(+1.26%) |
Oct 27, 2023 | 31.19 | 31.19 | 30.76 | 30.84 | 102,171 | -0.32(-1.02%) |
Oct 26, 2023 | 31.32 | 31.39 | 31.13 | 31.16 | 37,083 | -0.20(-0.63%) |
Oct 25, 2023 | 31.47 | 31.55 | 31.29 | 31.36 | 26,437 | -0.13(-0.41%) |
Oct 24, 2023 | 31.38 | 31.56 | 31.36 | 31.49 | 35,540 | +0.21(+0.67%) |
Oct 23, 2023 | 31.37 | 31.52 | 31.28 | 31.28 | 33,877 | -0.19(-0.60%) |
Oct 20, 2023 | 31.80 | 31.80 | 31.47 | 31.47 | 39,211 | -0.34(-1.06%) |
Oct 19, 2023 | 32.07 | 32.14 | 31.75 | 31.81 | 25,195 | -0.21(-0.67%) |
Oct 18, 2023 | 32.31 | 32.31 | 31.98 | 32.02 | 42,035 | -0.35(-1.09%) |
Oct 17, 2023 | 32.15 | 32.49 | 32.15 | 32.38 | 29,931 | +0.08(+0.26%) |
Oct 16, 2023 | 32.11 | 32.43 | 32.11 | 32.29 | 43,258 | +0.29(+0.91%) |
Oct 13, 2023 | 32.15 | 32.28 | 31.94 | 32.00 | 28,156 | -0.01(-0.04%) |
Oct 12, 2023 | 32.28 | 32.28 | 31.93 | 32.01 | 41,764 | -0.22(-0.68%) |
Oct 11, 2023 | 32.21 | 32.23 | 32.03 | 32.23 | 26,491 | +0.11(+0.34%) |
Oct 10, 2023 | 32.08 | 32.29 | 32.02 | 32.12 | 26,546 | +0.17(+0.53%) |
Oct 09, 2023 | 31.70 | 31.99 | 31.69 | 31.95 | 56,398 | +0.17(+0.55%) |
Oct 06, 2023 | 31.41 | 31.93 | 31.24 | 31.78 | 48,699 | +0.25(+0.80%) |
Oct 05, 2023 | 31.56 | 31.59 | 31.38 | 31.53 | 29,299 | -0.08(-0.25%) |
Oct 04, 2023 | 31.44 | 31.62 | 31.30 | 31.61 | 49,309 | +0.21(+0.66%) |
Oct 03, 2023 | 31.54 | 31.54 | 31.29 | 31.40 | 38,035 | -0.27(-0.85%) |