Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.32 | 33.37 | 33.13 | 33.22 | 13,074 | -0.10(-0.31%) |
Dec 28, 2023 | 33.26 | 33.38 | 33.26 | 33.32 | 4,680 | +0.06(+0.18%) |
Dec 27, 2023 | 33.21 | 33.30 | 33.18 | 33.26 | 16,965 | +0.04(+0.12%) |
Dec 26, 2023 | 33.12 | 33.28 | 33.09 | 33.22 | 15,478 | +0.13(+0.39%) |
Dec 22, 2023 | 33.13 | 33.16 | 33.00 | 33.09 | 5,420 | +0.06(+0.18%) |
Dec 21, 2023 | 33.02 | 33.03 | 32.83 | 33.03 | 20,730 | +0.38(+1.16%) |
Dec 20, 2023 | 33.08 | 33.23 | 32.65 | 32.65 | 19,802 | -0.52(-1.56%) |
Dec 19, 2023 | 33.00 | 33.20 | 33.00 | 33.17 | 5,889 | +0.17(+0.51%) |
Dec 18, 2023 | 33.01 | 33.05 | 32.97 | 33.00 | 25,194 | +0.06(+0.19%) |
Dec 15, 2023 | 33.00 | 33.00 | 32.85 | 32.94 | 7,985 | -0.04(-0.11%) |
Dec 14, 2023 | 33.09 | 33.11 | 32.92 | 32.97 | 7,884 | +0.15(+0.45%) |
Dec 13, 2023 | 32.34 | 32.83 | 32.34 | 32.83 | 4,973 | +0.51(+1.57%) |
Dec 12, 2023 | 32.09 | 32.35 | 32.09 | 32.32 | 4,953 | +0.13(+0.39%) |
Dec 11, 2023 | 31.93 | 32.19 | 31.93 | 32.19 | 16,257 | +0.44(+1.40%) |
Dec 08, 2023 | 31.70 | 31.75 | 31.63 | 31.75 | 3,471 | +0.10(+0.32%) |
Dec 07, 2023 | 31.51 | 31.69 | 31.51 | 31.65 | 2,512 | +0.23(+0.73%) |
Dec 06, 2023 | 31.68 | 31.68 | 31.39 | 31.42 | 11,925 | -0.06(-0.20%) |
Dec 05, 2023 | 31.43 | 31.54 | 31.41 | 31.48 | 8,453 | -0.16(-0.52%) |
Dec 04, 2023 | 31.50 | 31.69 | 31.48 | 31.65 | 6,290 | -0.12(-0.37%) |
Dec 01, 2023 | 31.34 | 31.77 | 31.34 | 31.77 | 15,045 | +0.27(+0.87%) |
Nov 30, 2023 | 31.30 | 31.49 | 31.28 | 31.49 | 25,757 | +0.19(+0.60%) |
Nov 29, 2023 | 31.41 | 31.43 | 31.30 | 31.30 | 4,557 | +0.21(+0.68%) |
Nov 28, 2023 | 31.03 | 31.19 | 31.03 | 31.09 | 12,116 | -0.03(-0.09%) |
Nov 27, 2023 | 31.14 | 31.21 | 31.12 | 31.12 | 3,896 | -0.10(-0.31%) |
Nov 24, 2023 | 31.18 | 31.22 | 31.18 | 31.22 | 1,271 | +0.06(+0.19%) |
Nov 22, 2023 | 31.23 | 31.23 | 31.16 | 31.16 | 4,182 | +0.12(+0.40%) |
Nov 21, 2023 | 30.91 | 31.07 | 30.91 | 31.03 | 10,001 | -0.08(-0.26%) |
Nov 20, 2023 | 31.00 | 31.15 | 30.86 | 31.11 | 12,541 | +0.25(+0.80%) |
Nov 17, 2023 | 30.79 | 30.87 | 30.79 | 30.87 | 6,894 | +0.12(+0.40%) |
Nov 16, 2023 | 30.72 | 30.74 | 30.68 | 30.74 | 11,447 | +0.02(+0.05%) |
Nov 15, 2023 | 30.67 | 30.85 | 30.67 | 30.73 | 9,542 | +0.06(+0.19%) |
Nov 14, 2023 | 30.43 | 30.76 | 30.43 | 30.67 | 7,278 | +0.63(+2.11%) |
Nov 13, 2023 | 30.00 | 30.08 | 29.97 | 30.04 | 10,514 | -0.06(-0.21%) |
Nov 10, 2023 | 29.75 | 30.10 | 29.70 | 30.10 | 10,823 | +0.42(+1.41%) |
Nov 09, 2023 | 29.93 | 29.95 | 29.68 | 29.68 | 10,692 | -0.18(-0.60%) |
Nov 08, 2023 | 29.88 | 29.88 | 29.73 | 29.86 | 10,964 | +0.11(+0.37%) |
Nov 07, 2023 | 29.72 | 29.81 | 29.72 | 29.75 | 8,172 | +0.12(+0.40%) |
Nov 06, 2023 | 29.72 | 29.73 | 29.51 | 29.63 | 17,940 | -0.03(-0.11%) |
Nov 03, 2023 | 29.60 | 29.78 | 29.60 | 29.66 | 19,560 | +0.34(+1.16%) |
Nov 02, 2023 | 28.93 | 29.34 | 28.93 | 29.32 | 7,889 | +0.56(+1.96%) |
Nov 01, 2023 | 28.71 | 28.78 | 28.52 | 28.76 | 4,037 | +0.26(+0.90%) |
Oct 31, 2023 | 28.43 | 28.51 | 28.42 | 28.50 | 5,320 | +0.27(+0.95%) |
Oct 30, 2023 | 28.21 | 28.29 | 28.02 | 28.23 | 5,111 | +0.24(+0.88%) |
Oct 27, 2023 | 28.28 | 28.28 | 27.94 | 27.99 | 11,145 | -0.25(-0.90%) |
Oct 26, 2023 | 28.41 | 28.53 | 28.21 | 28.24 | 6,364 | -0.13(-0.44%) |
Oct 25, 2023 | 28.73 | 28.73 | 28.35 | 28.37 | 68,884 | -0.55(-1.89%) |
Oct 24, 2023 | 28.88 | 28.95 | 28.75 | 28.92 | 3,210 | +0.19(+0.68%) |
Oct 23, 2023 | 28.80 | 28.95 | 28.72 | 28.72 | 11,331 | -0.10(-0.36%) |
Oct 20, 2023 | 29.20 | 29.20 | 28.83 | 28.83 | 18,751 | -0.37(-1.26%) |
Oct 19, 2023 | 29.36 | 29.60 | 29.13 | 29.19 | 8,951 | -0.34(-1.15%) |
Oct 18, 2023 | 29.70 | 29.73 | 29.53 | 29.53 | 1,746 | -0.39(-1.30%) |
Oct 17, 2023 | 29.73 | 30.07 | 29.73 | 29.92 | 9,951 | -0.05(-0.17%) |
Oct 16, 2023 | 29.88 | 30.02 | 29.86 | 29.97 | 12,650 | +0.39(+1.31%) |
Oct 13, 2023 | 29.89 | 29.89 | 29.48 | 29.58 | 8,871 | -0.20(-0.67%) |
Oct 12, 2023 | 29.95 | 30.04 | 29.69 | 29.78 | 7,415 | -0.17(-0.57%) |
Oct 11, 2023 | 29.96 | 29.96 | 29.74 | 29.95 | 3,971 | +0.12(+0.40%) |
Oct 10, 2023 | 29.93 | 29.98 | 29.83 | 29.83 | 1,881 | +0.18(+0.59%) |
Oct 09, 2023 | 29.37 | 29.68 | 29.34 | 29.66 | 8,252 | +0.14(+0.47%) |
Oct 06, 2023 | 28.92 | 29.52 | 28.92 | 29.52 | 2,049 | +0.43(+1.50%) |
Oct 05, 2023 | 29.12 | 29.14 | 28.90 | 29.08 | 9,866 | -0.06(-0.19%) |
Oct 04, 2023 | 28.86 | 29.14 | 28.81 | 29.14 | 5,783 | +0.35(+1.20%) |
Oct 03, 2023 | 29.11 | 29.21 | 28.73 | 28.79 | 17,247 | -0.46(-1.57%) |