Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.01 | 34.03 | 33.77 | 33.86 | 1,723 | -0.10(-0.29%) |
Dec 28, 2023 | 33.92 | 34.09 | 33.92 | 33.96 | 2,156 | -0.00(-0.01%) |
Dec 27, 2023 | 34.01 | 34.02 | 33.95 | 33.96 | 5,180 | +0.04(+0.10%) |
Dec 26, 2023 | 33.80 | 33.93 | 33.80 | 33.93 | 823 | +0.18(+0.55%) |
Dec 22, 2023 | 33.88 | 33.88 | 33.73 | 33.74 | 2,563 | +0.02(+0.05%) |
Dec 21, 2023 | 33.64 | 33.73 | 33.46 | 33.73 | 903 | +0.36(+1.07%) |
Dec 20, 2023 | 33.86 | 33.86 | 33.37 | 33.37 | 8,000 | -0.45(-1.33%) |
Dec 19, 2023 | 33.74 | 33.82 | 33.74 | 33.82 | 1,662 | +0.15(+0.43%) |
Dec 18, 2023 | 33.62 | 33.74 | 33.62 | 33.67 | 4,480 | +0.26(+0.77%) |
Dec 15, 2023 | 33.39 | 33.42 | 33.39 | 33.42 | 578 | -0.01(-0.04%) |
Dec 14, 2023 | 33.52 | 33.52 | 33.43 | 33.43 | 892 | +0.20(+0.59%) |
Dec 13, 2023 | 32.89 | 33.23 | 32.89 | 33.23 | 739 | +0.35(+1.08%) |
Dec 12, 2023 | 32.76 | 32.88 | 32.76 | 32.88 | 1,391 | +0.18(+0.54%) |
Dec 11, 2023 | 32.76 | 32.76 | 32.67 | 32.70 | 2,854 | -0.05(-0.14%) |
Dec 08, 2023 | 32.58 | 32.80 | 32.58 | 32.75 | 1,732 | +0.17(+0.51%) |
Dec 07, 2023 | 32.41 | 32.59 | 32.41 | 32.58 | 4,399 | +0.34(+1.05%) |
Dec 06, 2023 | 32.49 | 32.49 | 32.24 | 32.24 | 1,713 | -0.14(-0.43%) |
Dec 05, 2023 | 32.40 | 32.40 | 32.38 | 32.38 | 931 | +0.04(+0.11%) |
Dec 04, 2023 | 32.40 | 32.40 | 32.31 | 32.35 | 1,940 | -0.24(-0.73%) |
Dec 01, 2023 | 32.41 | 32.60 | 32.41 | 32.59 | 28,507 | +0.19(+0.58%) |
Nov 30, 2023 | 32.30 | 32.40 | 32.24 | 32.40 | 2,965 | +0.11(+0.33%) |
Nov 29, 2023 | 32.30 | 32.41 | 32.29 | 32.29 | 3,286 | +0.06(+0.20%) |
Nov 28, 2023 | 32.18 | 32.24 | 31.92 | 32.22 | 2,460 | +0.00(+0.00%) |
Nov 27, 2023 | 32.21 | 32.27 | 32.21 | 32.22 | 1,392 | -0.03(-0.09%) |
Nov 24, 2023 | 32.33 | 32.33 | 32.25 | 32.25 | 401 | -0.06(-0.17%) |
Nov 22, 2023 | 32.20 | 32.34 | 32.20 | 32.31 | 1,603 | +0.04(+0.14%) |
Nov 21, 2023 | 32.31 | 32.31 | 32.24 | 32.27 | 1,060 | -0.03(-0.09%) |
Nov 20, 2023 | 32.04 | 32.30 | 32.04 | 32.30 | 2,470 | +0.25(+0.79%) |
Nov 17, 2023 | 31.99 | 32.04 | 31.99 | 32.04 | 1,089 | +0.07(+0.22%) |
Nov 16, 2023 | 31.87 | 31.98 | 31.82 | 31.98 | 1,204 | +0.02(+0.08%) |
Nov 15, 2023 | 31.98 | 31.98 | 31.93 | 31.95 | 2,429 | +0.05(+0.14%) |
Nov 14, 2023 | 31.49 | 32.00 | 31.49 | 31.91 | 5,382 | +0.57(+1.82%) |
Nov 13, 2023 | 31.35 | 31.35 | 31.33 | 31.33 | 1,696 | +0.01(+0.04%) |
Nov 10, 2023 | 31.10 | 31.32 | 31.10 | 31.32 | 2,934 | +0.46(+1.51%) |
Nov 09, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 177 | -0.23(-0.75%) |
Nov 08, 2023 | 31.08 | 31.09 | 31.08 | 31.09 | 693 | +0.01(+0.03%) |
Nov 07, 2023 | 31.01 | 31.15 | 30.96 | 31.08 | 2,114 | +0.08(+0.26%) |
Nov 06, 2023 | 30.97 | 31.02 | 30.84 | 31.00 | 3,376 | +0.07(+0.22%) |
Nov 03, 2023 | 30.79 | 31.05 | 30.79 | 30.93 | 1,369 | +0.28(+0.92%) |
Nov 02, 2023 | 30.38 | 30.65 | 30.37 | 30.65 | 6,192 | +0.54(+1.80%) |
Nov 01, 2023 | 29.97 | 30.11 | 29.97 | 30.11 | 2,944 | +0.34(+1.14%) |
Oct 31, 2023 | 29.75 | 29.77 | 29.75 | 29.77 | 352 | +0.16(+0.54%) |
Oct 30, 2023 | 29.45 | 29.65 | 29.44 | 29.61 | 2,188 | +0.38(+1.31%) |
Oct 27, 2023 | 29.46 | 29.46 | 29.19 | 29.23 | 2,202 | -0.15(-0.51%) |
Oct 26, 2023 | 29.64 | 29.64 | 29.38 | 29.38 | 1,487 | -0.35(-1.16%) |
Oct 25, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 270 | -0.67(-2.20%) |
Oct 24, 2023 | 30.31 | 30.42 | 30.31 | 30.39 | 16,189 | +0.31(+1.04%) |
Oct 23, 2023 | 29.89 | 30.25 | 29.89 | 30.08 | 1,654 | -0.04(-0.12%) |
Oct 20, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 155 | -0.37(-1.22%) |
Oct 19, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 147 | -0.21(-0.69%) |
Oct 18, 2023 | 30.87 | 30.87 | 30.70 | 30.70 | 6,404 | -0.49(-1.57%) |
Oct 17, 2023 | 30.90 | 31.19 | 30.90 | 31.19 | 805 | -0.11(-0.35%) |
Oct 16, 2023 | 31.30 | 31.30 | 31.25 | 31.29 | 689 | +0.33(+1.07%) |
Oct 13, 2023 | 31.35 | 31.35 | 30.94 | 30.96 | 9,346 | -0.24(-0.77%) |
Oct 12, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 125 | -0.18(-0.57%) |
Oct 11, 2023 | 31.38 | 31.38 | 31.25 | 31.38 | 1,983 | +0.11(+0.36%) |
Oct 10, 2023 | 31.21 | 31.42 | 31.21 | 31.27 | 3,129 | +0.20(+0.64%) |
Oct 09, 2023 | 30.84 | 31.07 | 30.84 | 31.07 | 572 | +0.11(+0.36%) |
Oct 06, 2023 | 30.88 | 30.96 | 30.88 | 30.96 | 330 | +0.35(+1.15%) |
Oct 05, 2023 | 30.50 | 30.61 | 30.46 | 30.61 | 1,019 | +0.02(+0.08%) |
Oct 04, 2023 | 30.51 | 30.61 | 30.51 | 30.58 | 3,382 | +0.17(+0.57%) |
Oct 03, 2023 | 30.43 | 30.62 | 30.33 | 30.41 | 9,051 | -0.34(-1.12%) |