Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.82 | 33.23 | 32.52 | 33.15 | 74,422 | +0.41(+1.25%) |
Dec 28, 2023 | 32.75 | 33.08 | 32.08 | 32.74 | 136,723 | -0.01(-0.03%) |
Dec 27, 2023 | 32.53 | 32.78 | 32.00 | 32.75 | 94,117 | +0.34(+1.05%) |
Dec 26, 2023 | 32.32 | 32.53 | 32.01 | 32.41 | 49,628 | -0.05(-0.15%) |
Dec 22, 2023 | 32.61 | 32.77 | 32.30 | 32.46 | 70,253 | -0.11(-0.34%) |
Dec 21, 2023 | 32.80 | 32.85 | 32.39 | 32.57 | 59,888 | -0.18(-0.55%) |
Dec 20, 2023 | 33.40 | 33.40 | 32.52 | 32.75 | 116,285 | -0.68(-2.03%) |
Dec 19, 2023 | 33.30 | 33.74 | 33.30 | 33.43 | 59,213 | +0.13(+0.39%) |
Dec 18, 2023 | 33.18 | 33.41 | 33.04 | 33.30 | 79,167 | +0.25(+0.75%) |
Dec 15, 2023 | 33.79 | 33.79 | 33.02 | 33.05 | 278,367 | -0.90(-2.64%) |
Dec 14, 2023 | 34.81 | 34.82 | 33.91 | 33.95 | 48,745 | -0.68(-1.95%) |
Dec 13, 2023 | 33.94 | 34.66 | 33.93 | 34.62 | 62,421 | +0.75(+2.20%) |
Dec 12, 2023 | 34.37 | 34.37 | 33.84 | 33.88 | 46,792 | -0.54(-1.56%) |
Dec 11, 2023 | 33.99 | 34.54 | 33.98 | 34.41 | 62,639 | +0.48(+1.41%) |
Dec 08, 2023 | 34.17 | 34.38 | 33.85 | 33.94 | 48,533 | -0.32(-0.93%) |
Dec 07, 2023 | 34.13 | 34.41 | 33.83 | 34.25 | 51,753 | +0.12(+0.35%) |
Dec 06, 2023 | 34.06 | 34.60 | 34.06 | 34.14 | 61,726 | +0.01(+0.03%) |
Dec 05, 2023 | 34.14 | 34.98 | 34.02 | 34.13 | 77,212 | -0.01(-0.03%) |
Dec 04, 2023 | 33.31 | 34.30 | 33.31 | 34.14 | 72,719 | +0.59(+1.75%) |
Dec 01, 2023 | 32.98 | 33.69 | 32.98 | 33.55 | 67,045 | +0.64(+1.93%) |
Nov 30, 2023 | 32.60 | 33.08 | 32.47 | 32.91 | 85,272 | +0.49(+1.50%) |
Nov 29, 2023 | 33.21 | 33.33 | 32.24 | 32.42 | 70,061 | -0.87(-2.60%) |
Nov 28, 2023 | 33.69 | 33.70 | 33.23 | 33.29 | 43,011 | -0.41(-1.21%) |
Nov 27, 2023 | 34.17 | 34.31 | 33.38 | 33.70 | 81,469 | -0.44(-1.28%) |
Nov 24, 2023 | 34.21 | 34.39 | 34.05 | 34.14 | 32,528 | -0.09(-0.26%) |
Nov 22, 2023 | 33.70 | 34.55 | 33.62 | 34.22 | 80,709 | +0.54(+1.59%) |
Nov 21, 2023 | 33.82 | 34.14 | 33.66 | 33.69 | 85,221 | -0.27(-0.79%) |
Nov 20, 2023 | 33.00 | 34.40 | 33.00 | 33.96 | 148,470 | +1.17(+3.58%) |
Nov 17, 2023 | 32.30 | 33.25 | 32.15 | 32.78 | 168,403 | +0.50(+1.54%) |
Nov 16, 2023 | 31.82 | 32.29 | 31.63 | 32.29 | 96,927 | +0.48(+1.50%) |
Nov 15, 2023 | 31.93 | 32.07 | 31.54 | 31.81 | 51,640 | -0.16(-0.50%) |
Nov 14, 2023 | 30.90 | 31.99 | 30.67 | 31.97 | 85,546 | +1.34(+4.38%) |
Nov 13, 2023 | 30.42 | 30.77 | 30.35 | 30.62 | 56,588 | +0.17(+0.55%) |
Nov 10, 2023 | 30.19 | 30.53 | 29.92 | 30.46 | 67,127 | +0.21(+0.69%) |
Nov 09, 2023 | 30.15 | 30.34 | 30.02 | 30.25 | 54,760 | +0.17(+0.56%) |
Nov 08, 2023 | 30.00 | 30.20 | 29.75 | 30.08 | 59,859 | -0.02(-0.07%) |
Nov 07, 2023 | 30.31 | 30.48 | 30.02 | 30.10 | 46,394 | -0.31(-1.01%) |
Nov 06, 2023 | 30.46 | 30.54 | 30.25 | 30.41 | 83,659 | -0.11(-0.36%) |
Nov 03, 2023 | 30.54 | 31.13 | 30.41 | 30.51 | 52,451 | -0.04(-0.13%) |
Nov 02, 2023 | 30.97 | 31.53 | 30.51 | 30.55 | 85,501 | -0.38(-1.22%) |
Nov 01, 2023 | 30.99 | 31.06 | 30.62 | 30.93 | 65,440 | -0.01(-0.03%) |
Oct 31, 2023 | 30.90 | 31.23 | 30.75 | 30.94 | 55,292 | +0.22(+0.71%) |
Oct 30, 2023 | 30.14 | 30.85 | 30.03 | 30.72 | 61,780 | +0.59(+1.95%) |
Oct 27, 2023 | 30.23 | 30.45 | 29.86 | 30.14 | 59,647 | -0.15(-0.49%) |
Oct 26, 2023 | 29.46 | 30.47 | 29.46 | 30.29 | 83,694 | +0.97(+3.33%) |
Oct 25, 2023 | 28.97 | 29.55 | 28.91 | 29.31 | 41,640 | +0.19(+0.65%) |
Oct 24, 2023 | 29.08 | 29.35 | 29.00 | 29.12 | 54,695 | +0.01(+0.03%) |
Oct 23, 2023 | 29.69 | 29.93 | 29.09 | 29.11 | 92,682 | -0.64(-2.14%) |
Oct 20, 2023 | 29.75 | 30.00 | 29.54 | 29.75 | 126,202 | +0.00(+0.00%) |
Oct 19, 2023 | 30.47 | 30.47 | 29.59 | 29.75 | 148,818 | -0.78(-2.54%) |
Oct 18, 2023 | 30.59 | 31.07 | 30.28 | 30.52 | 65,533 | +0.03(+0.10%) |
Oct 17, 2023 | 30.52 | 30.83 | 30.45 | 30.49 | 86,197 | -0.01(-0.03%) |
Oct 16, 2023 | 30.36 | 30.62 | 30.10 | 30.50 | 66,945 | +0.21(+0.69%) |
Oct 13, 2023 | 29.97 | 30.46 | 29.97 | 30.30 | 62,879 | +0.37(+1.23%) |
Oct 12, 2023 | 30.45 | 30.45 | 29.71 | 29.93 | 103,828 | -0.54(-1.76%) |
Oct 11, 2023 | 30.52 | 30.71 | 30.25 | 30.47 | 62,830 | -0.06(-0.20%) |
Oct 10, 2023 | 30.72 | 30.84 | 30.51 | 30.52 | 62,874 | +0.00(+0.00%) |
Oct 09, 2023 | 30.39 | 30.91 | 30.39 | 30.52 | 81,054 | +0.06(+0.20%) |
Oct 06, 2023 | 30.62 | 30.77 | 30.10 | 30.47 | 68,246 | -0.33(-1.07%) |
Oct 05, 2023 | 31.17 | 31.42 | 30.78 | 30.79 | 116,678 | -0.31(-0.99%) |
Oct 04, 2023 | 30.52 | 31.20 | 29.78 | 31.10 | 150,531 | +0.50(+1.62%) |
Oct 03, 2023 | 30.04 | 31.21 | 29.98 | 30.60 | 169,785 | +0.35(+1.15%) |