Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.92 | 34.08 | 33.87 | 34.08 | 10,301 | +0.00(+0.00%) |
Dec 28, 2023 | 34.14 | 34.19 | 34.07 | 34.08 | 45,210 | -0.02(-0.06%) |
Dec 27, 2023 | 34.02 | 34.12 | 33.95 | 34.10 | 25,788 | +0.00(+0.00%) |
Dec 26, 2023 | 34.13 | 34.15 | 33.62 | 34.10 | 130,293 | +0.21(+0.62%) |
Dec 22, 2023 | 34.12 | 34.12 | 33.85 | 33.90 | 24,754 | +0.03(+0.09%) |
Dec 21, 2023 | 33.85 | 33.92 | 33.69 | 33.87 | 10,565 | +0.17(+0.50%) |
Dec 20, 2023 | 33.79 | 34.16 | 33.58 | 33.70 | 40,982 | -0.28(-0.82%) |
Dec 19, 2023 | 33.80 | 34.02 | 33.80 | 33.98 | 14,279 | +0.19(+0.56%) |
Dec 18, 2023 | 33.66 | 33.97 | 33.66 | 33.79 | 28,237 | +0.17(+0.51%) |
Dec 15, 2023 | 33.61 | 33.73 | 33.48 | 33.61 | 19,032 | +0.01(+0.03%) |
Dec 14, 2023 | 33.57 | 33.76 | 33.53 | 33.60 | 19,546 | +0.00(+0.00%) |
Dec 13, 2023 | 33.18 | 33.60 | 33.05 | 33.60 | 58,836 | +0.54(+1.65%) |
Dec 12, 2023 | 32.84 | 33.18 | 32.84 | 33.06 | 16,577 | +0.11(+0.33%) |
Dec 11, 2023 | 32.73 | 33.00 | 32.73 | 32.95 | 22,148 | +0.08(+0.24%) |
Dec 08, 2023 | 32.66 | 32.92 | 32.66 | 32.87 | 10,586 | +0.13(+0.39%) |
Dec 07, 2023 | 32.57 | 32.86 | 32.57 | 32.74 | 7,691 | +0.15(+0.46%) |
Dec 06, 2023 | 32.80 | 32.81 | 32.57 | 32.59 | 10,660 | -0.04(-0.12%) |
Dec 05, 2023 | 32.56 | 32.74 | 32.55 | 32.63 | 60,910 | -0.01(-0.03%) |
Dec 04, 2023 | 32.48 | 32.72 | 32.48 | 32.64 | 84,717 | -0.17(-0.51%) |
Dec 01, 2023 | 32.50 | 32.85 | 32.50 | 32.81 | 27,575 | +0.16(+0.48%) |
Nov 30, 2023 | 32.45 | 32.66 | 32.43 | 32.66 | 30,474 | +0.05(+0.16%) |
Nov 29, 2023 | 32.71 | 32.77 | 32.50 | 32.60 | 22,976 | +0.06(+0.18%) |
Nov 28, 2023 | 32.46 | 32.59 | 32.43 | 32.55 | 20,596 | -0.05(-0.15%) |
Nov 27, 2023 | 32.47 | 32.65 | 32.47 | 32.59 | 19,929 | +0.08(+0.24%) |
Nov 24, 2023 | 32.56 | 32.66 | 32.51 | 32.51 | 8,644 | -0.15(-0.45%) |
Nov 22, 2023 | 32.47 | 32.66 | 32.47 | 32.66 | 8,383 | +0.28(+0.86%) |
Nov 21, 2023 | 32.48 | 32.57 | 32.37 | 32.39 | 19,889 | -0.18(-0.55%) |
Nov 20, 2023 | 32.24 | 32.68 | 32.24 | 32.56 | 19,278 | +0.19(+0.58%) |
Nov 17, 2023 | 32.17 | 32.38 | 32.17 | 32.38 | 15,706 | +0.11(+0.34%) |
Nov 16, 2023 | 32.24 | 32.42 | 32.19 | 32.27 | 15,580 | -0.10(-0.31%) |
Nov 15, 2023 | 32.31 | 32.46 | 32.26 | 32.37 | 16,286 | -0.01(-0.03%) |
Nov 14, 2023 | 32.02 | 32.41 | 32.02 | 32.38 | 27,499 | +0.62(+1.96%) |
Nov 13, 2023 | 31.71 | 31.83 | 31.69 | 31.75 | 18,709 | -0.15(-0.47%) |
Nov 10, 2023 | 31.52 | 31.90 | 31.38 | 31.90 | 13,527 | +1.01(+3.27%) |
Nov 09, 2023 | 31.59 | 31.70 | 30.89 | 30.89 | 38,346 | -0.79(-2.50%) |
Nov 08, 2023 | 31.56 | 31.71 | 31.54 | 31.68 | 35,118 | +0.02(+0.06%) |
Nov 07, 2023 | 31.46 | 31.74 | 31.46 | 31.66 | 16,576 | +0.03(+0.09%) |
Nov 06, 2023 | 31.79 | 31.79 | 31.53 | 31.63 | 29,907 | -0.08(-0.25%) |
Nov 03, 2023 | 31.55 | 31.81 | 31.43 | 31.71 | 48,954 | +0.23(+0.72%) |
Nov 02, 2023 | 31.32 | 31.59 | 31.32 | 31.49 | 35,794 | +0.28(+0.89%) |
Nov 01, 2023 | 30.82 | 31.21 | 30.50 | 31.21 | 10,723 | +0.26(+0.83%) |
Oct 31, 2023 | 30.92 | 31.05 | 30.49 | 30.95 | 57,695 | -0.10(-0.32%) |
Oct 30, 2023 | 31.02 | 31.09 | 30.88 | 31.05 | 19,528 | +0.19(+0.61%) |
Oct 27, 2023 | 30.87 | 30.94 | 30.72 | 30.86 | 28,057 | +0.01(+0.03%) |
Oct 26, 2023 | 30.85 | 31.01 | 30.83 | 30.85 | 19,657 | -0.11(-0.35%) |
Oct 25, 2023 | 30.84 | 31.00 | 30.83 | 30.96 | 18,046 | +0.09(+0.29%) |
Oct 24, 2023 | 30.93 | 31.00 | 30.81 | 30.87 | 30,624 | +0.08(+0.26%) |
Oct 23, 2023 | 30.89 | 31.01 | 30.79 | 30.79 | 8,371 | -0.21(-0.69%) |
Oct 20, 2023 | 31.20 | 31.22 | 31.01 | 31.01 | 37,301 | -0.33(-1.06%) |
Oct 19, 2023 | 31.43 | 31.45 | 31.07 | 31.34 | 21,420 | -0.09(-0.30%) |
Oct 18, 2023 | 31.55 | 31.57 | 31.30 | 31.43 | 21,941 | -0.13(-0.42%) |
Oct 17, 2023 | 31.30 | 31.64 | 31.30 | 31.56 | 18,898 | +0.08(+0.25%) |
Oct 16, 2023 | 31.57 | 31.68 | 31.48 | 31.49 | 35,467 | -0.09(-0.28%) |
Oct 13, 2023 | 31.19 | 31.57 | 31.17 | 31.57 | 15,547 | +0.49(+1.59%) |
Oct 12, 2023 | 31.05 | 31.17 | 30.95 | 31.08 | 17,522 | -0.11(-0.35%) |
Oct 11, 2023 | 31.19 | 31.19 | 31.02 | 31.19 | 32,596 | +0.17(+0.54%) |
Oct 10, 2023 | 31.02 | 31.29 | 31.02 | 31.02 | 16,350 | -0.08(-0.25%) |
Oct 09, 2023 | 31.06 | 31.16 | 31.05 | 31.10 | 6,297 | +0.03(+0.10%) |
Oct 06, 2023 | 30.64 | 31.07 | 30.64 | 31.07 | 49,877 | +0.33(+1.06%) |
Oct 05, 2023 | 30.75 | 30.82 | 30.69 | 30.74 | 41,626 | -0.16(-0.51%) |
Oct 04, 2023 | 30.90 | 30.90 | 30.68 | 30.90 | 38,832 | +0.09(+0.29%) |
Oct 03, 2023 | 30.55 | 30.81 | 30.55 | 30.81 | 32,219 | +0.03(+0.11%) |