Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.56 | 32.75 | 32.54 | 32.69 | 47,282 | +0.09(+0.26%) |
Dec 28, 2023 | 32.69 | 32.74 | 32.58 | 32.60 | 82,949 | -0.29(-0.88%) |
Dec 27, 2023 | 32.70 | 32.90 | 32.70 | 32.89 | 224,945 | +0.18(+0.55%) |
Dec 26, 2023 | 32.20 | 32.85 | 32.20 | 32.71 | 82,027 | +0.08(+0.25%) |
Dec 22, 2023 | 32.71 | 32.78 | 32.49 | 32.63 | 59,455 | +0.14(+0.43%) |
Dec 21, 2023 | 32.41 | 32.49 | 32.32 | 32.49 | 35,801 | +0.64(+1.99%) |
Dec 20, 2023 | 32.21 | 32.27 | 31.86 | 31.86 | 77,771 | -0.35(-1.07%) |
Dec 19, 2023 | 32.09 | 32.25 | 32.05 | 32.20 | 213,224 | +0.39(+1.23%) |
Dec 18, 2023 | 31.86 | 31.92 | 31.71 | 31.81 | 74,648 | +0.13(+0.41%) |
Dec 15, 2023 | 31.94 | 32.03 | 31.67 | 31.68 | 106,775 | -0.44(-1.37%) |
Dec 14, 2023 | 32.31 | 32.31 | 32.07 | 32.12 | 54,470 | -0.66(-2.01%) |
Dec 13, 2023 | 32.29 | 32.78 | 32.06 | 32.78 | 57,006 | +0.27(+0.82%) |
Dec 12, 2023 | 32.37 | 32.52 | 32.35 | 32.52 | 41,484 | +0.15(+0.45%) |
Dec 11, 2023 | 32.24 | 32.44 | 32.24 | 32.37 | 32,230 | -0.07(-0.23%) |
Dec 08, 2023 | 32.21 | 32.46 | 32.21 | 32.44 | 37,587 | +0.11(+0.34%) |
Dec 07, 2023 | 32.19 | 32.41 | 32.15 | 32.34 | 58,330 | +0.54(+1.68%) |
Dec 06, 2023 | 32.09 | 32.17 | 31.80 | 31.80 | 59,432 | +0.25(+0.79%) |
Dec 05, 2023 | 31.61 | 31.70 | 31.55 | 31.55 | 44,599 | -0.01(-0.03%) |
Dec 04, 2023 | 31.34 | 31.56 | 31.34 | 31.56 | 40,709 | -0.03(-0.09%) |
Dec 01, 2023 | 31.52 | 31.62 | 31.39 | 31.59 | 38,301 | +0.34(+1.10%) |
Nov 30, 2023 | 31.20 | 31.27 | 31.10 | 31.25 | 87,609 | +0.01(+0.02%) |
Nov 29, 2023 | 31.41 | 31.43 | 31.20 | 31.24 | 57,208 | -0.03(-0.08%) |
Nov 28, 2023 | 31.22 | 31.40 | 31.20 | 31.27 | 39,758 | +0.11(+0.34%) |
Nov 27, 2023 | 31.08 | 31.17 | 31.00 | 31.16 | 32,313 | -0.06(-0.19%) |
Nov 24, 2023 | 31.19 | 31.28 | 31.09 | 31.22 | 38,758 | +0.45(+1.46%) |
Nov 22, 2023 | 30.75 | 30.83 | 30.65 | 30.77 | 80,991 | +0.03(+0.10%) |
Nov 21, 2023 | 30.86 | 30.95 | 30.74 | 30.74 | 53,867 | -0.34(-1.09%) |
Nov 20, 2023 | 30.94 | 31.11 | 30.90 | 31.08 | 61,192 | +0.09(+0.29%) |
Nov 17, 2023 | 30.81 | 31.00 | 30.81 | 30.99 | 48,576 | +0.57(+1.87%) |
Nov 16, 2023 | 30.46 | 30.59 | 30.39 | 30.42 | 45,358 | +0.09(+0.30%) |
Nov 15, 2023 | 30.34 | 30.39 | 30.22 | 30.33 | 52,671 | -0.29(-0.95%) |
Nov 14, 2023 | 30.48 | 30.68 | 30.41 | 30.62 | 43,247 | +0.55(+1.83%) |
Nov 13, 2023 | 29.92 | 30.07 | 29.88 | 30.07 | 361,928 | +0.29(+0.97%) |
Nov 10, 2023 | 29.55 | 29.86 | 29.43 | 29.78 | 136,531 | +0.44(+1.48%) |
Nov 09, 2023 | 29.55 | 29.66 | 29.31 | 29.34 | 46,072 | -0.36(-1.20%) |
Nov 08, 2023 | 29.59 | 29.74 | 29.59 | 29.70 | 55,099 | +0.39(+1.33%) |
Nov 07, 2023 | 29.25 | 29.37 | 29.21 | 29.31 | 56,013 | -0.51(-1.71%) |
Nov 06, 2023 | 30.04 | 30.08 | 29.76 | 29.82 | 58,595 | -0.32(-1.06%) |
Nov 03, 2023 | 30.28 | 30.34 | 30.00 | 30.14 | 44,382 | -0.62(-2.02%) |
Nov 02, 2023 | 30.31 | 30.76 | 30.25 | 30.76 | 151,515 | +0.87(+2.91%) |
Nov 01, 2023 | 29.76 | 30.00 | 29.75 | 29.89 | 351,987 | +0.27(+0.91%) |
Oct 31, 2023 | 29.60 | 29.73 | 29.42 | 29.62 | 178,327 | -0.08(-0.27%) |
Oct 30, 2023 | 29.42 | 29.70 | 29.42 | 29.70 | 690,704 | +0.95(+3.30%) |
Oct 27, 2023 | 29.34 | 29.36 | 28.74 | 28.75 | 75,537 | -0.15(-0.52%) |
Oct 26, 2023 | 29.03 | 29.06 | 28.81 | 28.90 | 107,612 | -0.15(-0.53%) |
Oct 25, 2023 | 28.99 | 29.24 | 28.93 | 29.05 | 86,890 | +0.13(+0.46%) |
Oct 24, 2023 | 28.86 | 29.00 | 28.74 | 28.92 | 104,959 | +0.05(+0.17%) |
Oct 23, 2023 | 28.81 | 29.09 | 28.73 | 28.87 | 113,196 | +0.14(+0.49%) |
Oct 20, 2023 | 29.01 | 29.01 | 28.64 | 28.73 | 120,131 | -0.56(-1.93%) |
Oct 19, 2023 | 29.29 | 29.60 | 29.21 | 29.29 | 92,014 | -0.22(-0.73%) |
Oct 18, 2023 | 29.62 | 29.72 | 29.48 | 29.51 | 78,177 | -0.34(-1.14%) |
Oct 17, 2023 | 29.60 | 30.02 | 29.60 | 29.85 | 66,565 | +0.35(+1.18%) |
Oct 16, 2023 | 29.55 | 29.65 | 29.42 | 29.50 | 85,987 | +0.16(+0.56%) |
Oct 13, 2023 | 29.50 | 29.58 | 29.26 | 29.34 | 53,277 | -0.41(-1.38%) |
Oct 12, 2023 | 29.93 | 29.95 | 29.62 | 29.75 | 45,542 | -0.52(-1.72%) |
Oct 11, 2023 | 30.21 | 30.37 | 30.11 | 30.27 | 67,204 | +0.41(+1.37%) |
Oct 10, 2023 | 30.02 | 30.06 | 29.84 | 29.86 | 79,858 | +0.31(+1.05%) |
Oct 09, 2023 | 29.25 | 29.56 | 29.25 | 29.55 | 109,126 | -0.09(-0.30%) |
Oct 06, 2023 | 29.23 | 29.72 | 29.13 | 29.64 | 398,195 | +0.84(+2.92%) |
Oct 05, 2023 | 28.77 | 28.89 | 28.68 | 28.80 | 240,543 | +0.18(+0.63%) |
Oct 04, 2023 | 28.64 | 28.70 | 28.36 | 28.62 | 111,051 | +0.05(+0.18%) |
Oct 03, 2023 | 28.72 | 28.75 | 28.51 | 28.57 | 148,781 | -0.33(-1.14%) |