Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2023 | 32.75 | 0 | -0.19(-0.58%) | |||
Dec 11, 2023 | 32.84 | 32.95 | 32.84 | 32.94 | 5,094 | +0.07(+0.23%) |
Dec 08, 2023 | 33.03 | 33.03 | 32.82 | 32.87 | 14,758 | +0.02(+0.06%) |
Dec 07, 2023 | 32.91 | 32.94 | 32.84 | 32.85 | 13,530 | +0.13(+0.40%) |
Dec 06, 2023 | 32.85 | 32.85 | 32.70 | 32.72 | 2,931 | -0.11(-0.35%) |
Dec 05, 2023 | 32.96 | 32.96 | 32.83 | 32.83 | 2,037 | -0.35(-1.05%) |
Dec 04, 2023 | 33.31 | 33.31 | 33.11 | 33.18 | 3,188 | -0.32(-0.95%) |
Dec 01, 2023 | 33.18 | 33.57 | 33.18 | 33.50 | 2,669 | +0.43(+1.31%) |
Nov 30, 2023 | 32.98 | 33.10 | 32.88 | 33.07 | 4,426 | +0.18(+0.56%) |
Nov 29, 2023 | 33.05 | 33.05 | 32.87 | 32.89 | 5,515 | -0.17(-0.52%) |
Nov 28, 2023 | 33.05 | 33.07 | 33.01 | 33.06 | 6,092 | +0.16(+0.48%) |
Nov 27, 2023 | 32.95 | 32.95 | 32.83 | 32.90 | 851 | -0.09(-0.28%) |
Nov 24, 2023 | 32.91 | 33.10 | 32.91 | 32.99 | 1,445 | +0.07(+0.21%) |
Nov 22, 2023 | 32.76 | 32.94 | 32.76 | 32.93 | 4,841 | +0.02(+0.05%) |
Nov 21, 2023 | 32.87 | 33.00 | 32.87 | 32.91 | 3,237 | +0.01(+0.04%) |
Nov 20, 2023 | 32.69 | 32.93 | 32.69 | 32.90 | 7,403 | +0.08(+0.25%) |
Nov 17, 2023 | 32.65 | 32.86 | 32.65 | 32.82 | 253,335 | +0.39(+1.20%) |
Nov 16, 2023 | 32.53 | 32.53 | 32.31 | 32.43 | 2,443 | -0.27(-0.84%) |
Nov 15, 2023 | 32.92 | 32.92 | 32.70 | 32.70 | 12,591 | +0.08(+0.26%) |
Nov 14, 2023 | 32.44 | 32.65 | 32.44 | 32.62 | 3,994 | +0.76(+2.38%) |
Nov 13, 2023 | 31.63 | 31.90 | 31.63 | 31.86 | 3,697 | +0.09(+0.28%) |
Nov 10, 2023 | 31.61 | 31.77 | 31.57 | 31.77 | 5,557 | +0.21(+0.66%) |
Nov 09, 2023 | 31.76 | 31.85 | 31.56 | 31.56 | 1,438 | -0.04(-0.13%) |
Nov 08, 2023 | 31.81 | 31.81 | 31.49 | 31.60 | 2,116 | -0.22(-0.70%) |
Nov 07, 2023 | 31.91 | 31.91 | 31.73 | 31.82 | 11,580 | -0.47(-1.44%) |
Nov 06, 2023 | 32.38 | 32.38 | 32.28 | 32.29 | 5,651 | -0.24(-0.74%) |
Nov 03, 2023 | 32.63 | 32.63 | 32.53 | 32.53 | 2,289 | +0.12(+0.38%) |
Nov 02, 2023 | 31.95 | 32.41 | 31.95 | 32.41 | 6,163 | +0.82(+2.60%) |
Nov 01, 2023 | 31.54 | 31.68 | 31.48 | 31.59 | 8,746 | +0.14(+0.44%) |
Oct 31, 2023 | 31.43 | 31.48 | 31.34 | 31.45 | 54,212 | -0.14(-0.45%) |
Oct 30, 2023 | 31.46 | 31.59 | 31.43 | 31.59 | 862 | +0.26(+0.83%) |
Oct 27, 2023 | 31.53 | 31.53 | 31.29 | 31.34 | 2,422 | -0.08(-0.24%) |
Oct 26, 2023 | 31.39 | 31.51 | 31.33 | 31.41 | 5,820 | -0.05(-0.15%) |
Oct 25, 2023 | 31.48 | 31.54 | 31.30 | 31.46 | 8,926 | +0.01(+0.02%) |
Oct 24, 2023 | 31.46 | 31.58 | 31.45 | 31.45 | 5,165 | +0.14(+0.45%) |
Oct 23, 2023 | 31.31 | 31.47 | 31.27 | 31.31 | 10,506 | -0.28(-0.89%) |
Oct 20, 2023 | 31.78 | 31.78 | 31.59 | 31.59 | 10,306 | -0.45(-1.40%) |
Oct 19, 2023 | 32.07 | 32.25 | 31.97 | 32.04 | 85,953 | -0.14(-0.44%) |
Oct 18, 2023 | 32.47 | 32.47 | 32.18 | 32.18 | 1,641 | -0.35(-1.06%) |
Oct 17, 2023 | 32.50 | 32.60 | 32.40 | 32.53 | 1,139 | +0.17(+0.52%) |
Oct 16, 2023 | 32.14 | 32.38 | 32.14 | 32.36 | 1,219 | +0.42(+1.33%) |
Oct 13, 2023 | 32.01 | 32.01 | 31.89 | 31.93 | 2,036 | +0.17(+0.53%) |
Oct 12, 2023 | 32.27 | 32.27 | 31.60 | 31.77 | 4,735 | -0.46(-1.42%) |
Oct 11, 2023 | 32.29 | 32.29 | 32.09 | 32.22 | 2,450 | -0.11(-0.34%) |
Oct 10, 2023 | 32.23 | 32.44 | 32.23 | 32.33 | 3,789 | +0.28(+0.87%) |
Oct 09, 2023 | 31.87 | 32.10 | 31.79 | 32.05 | 4,542 | +0.42(+1.32%) |
Oct 06, 2023 | 31.34 | 31.68 | 31.22 | 31.63 | 3,888 | +0.24(+0.75%) |
Oct 05, 2023 | 31.53 | 31.53 | 31.33 | 31.40 | 2,530 | -0.06(-0.20%) |
Oct 04, 2023 | 31.69 | 31.70 | 31.20 | 31.46 | 8,429 | -0.34(-1.08%) |
Oct 03, 2023 | 31.81 | 31.82 | 31.64 | 31.80 | 2,005 | -0.29(-0.89%) |
Oct 02, 2023 | 32.57 | 32.57 | 31.94 | 32.09 | 3,932 | -0.60(-1.84%) |
Sep 29, 2023 | 33.06 | 33.06 | 32.58 | 32.69 | 1,944 | -0.24(-0.72%) |
Sep 28, 2023 | 32.82 | 32.96 | 32.77 | 32.93 | 6,496 | +0.24(+0.74%) |
Sep 27, 2023 | 32.73 | 32.73 | 32.47 | 32.69 | 3,215 | +0.14(+0.44%) |
Sep 26, 2023 | 32.80 | 32.80 | 32.55 | 32.55 | 1,946 | -0.33(-1.01%) |
Sep 25, 2023 | 32.67 | 32.89 | 32.80 | 32.88 | 3,215 | +0.06(+0.18%) |
Sep 22, 2023 | 33.08 | 33.16 | 32.82 | 32.82 | 3,179 | -0.02(-0.07%) |
Sep 21, 2023 | 33.14 | 33.15 | 32.85 | 32.85 | 5,440 | -0.51(-1.53%) |
Sep 20, 2023 | 33.77 | 33.77 | 33.36 | 33.36 | 2,728 | -0.17(-0.49%) |
Sep 19, 2023 | 33.64 | 33.64 | 33.44 | 33.53 | 3,108 | -0.05(-0.16%) |
Sep 18, 2023 | 33.56 | 33.65 | 33.56 | 33.58 | 4,664 | -0.07(-0.22%) |
Sep 15, 2023 | 33.92 | 33.92 | 33.65 | 33.65 | 2,508 | -0.21(-0.62%) |
Sep 14, 2023 | 33.66 | 33.86 | 33.66 | 33.86 | 521 | +0.69(+2.08%) |
Sep 13, 2023 | 33.16 | 33.23 | 33.08 | 33.17 | 3,823 | -0.18(-0.53%) |
Sep 12, 2023 | 33.24 | 33.44 | 33.24 | 33.35 | 2,559 | +0.03(+0.08%) |
Sep 11, 2023 | 33.42 | 33.42 | 33.25 | 33.32 | 2,932 | +0.32(+0.97%) |
Sep 08, 2023 | 33.08 | 33.08 | 32.99 | 33.00 | 3,476 | +0.02(+0.07%) |
Sep 07, 2023 | 32.96 | 33.04 | 32.91 | 32.98 | 2,926 | -0.20(-0.61%) |
Sep 06, 2023 | 33.27 | 33.27 | 33.09 | 33.18 | 4,879 | -0.11(-0.32%) |
Sep 05, 2023 | 33.57 | 33.57 | 33.29 | 33.29 | 4,248 | -0.20(-0.59%) |
Sep 01, 2023 | 33.64 | 33.64 | 33.39 | 33.49 | 3,950 | +0.26(+0.79%) |
Aug 31, 2023 | 33.35 | 33.35 | 33.21 | 33.22 | 6,612 | -0.13(-0.38%) |
Aug 30, 2023 | 33.32 | 33.37 | 33.32 | 33.35 | 3,095 | +0.10(+0.29%) |
Aug 29, 2023 | 33.06 | 33.25 | 33.06 | 33.25 | 2,933 | +0.41(+1.24%) |
Aug 28, 2023 | 32.91 | 32.91 | 32.77 | 32.85 | 1,443 | +0.26(+0.80%) |
Aug 25, 2023 | 32.51 | 32.64 | 32.48 | 32.59 | 5,570 | +0.20(+0.61%) |
Aug 24, 2023 | 32.57 | 32.57 | 32.38 | 32.39 | 1,221 | -0.34(-1.05%) |
Aug 23, 2023 | 32.51 | 32.73 | 32.51 | 32.73 | 2,328 | +0.21(+0.65%) |
Aug 22, 2023 | 32.78 | 32.78 | 32.50 | 32.52 | 3,825 | -0.09(-0.28%) |
Aug 21, 2023 | 32.70 | 32.70 | 32.44 | 32.61 | 2,911 | +0.02(+0.06%) |
Aug 18, 2023 | 32.50 | 32.59 | 32.50 | 32.59 | 833 | +0.03(+0.08%) |
Aug 17, 2023 | 32.77 | 32.77 | 32.57 | 32.57 | 387 | +0.04(+0.11%) |
Aug 16, 2023 | 32.74 | 32.77 | 32.53 | 32.53 | 2,253 | -0.22(-0.68%) |
Aug 15, 2023 | 33.23 | 33.23 | 32.73 | 32.75 | 3,009 | -0.65(-1.94%) |
Aug 14, 2023 | 33.35 | 33.43 | 33.24 | 33.40 | 2,339 | -0.21(-0.64%) |
Aug 11, 2023 | 33.60 | 33.69 | 33.56 | 33.62 | 1,654 | +0.04(+0.12%) |
Aug 10, 2023 | 33.98 | 33.98 | 33.58 | 33.58 | 2,271 | -0.14(-0.41%) |
Aug 09, 2023 | 33.70 | 33.78 | 33.70 | 33.72 | 716 | +0.21(+0.62%) |
Aug 08, 2023 | 33.29 | 33.51 | 33.16 | 33.51 | 3,177 | -0.22(-0.65%) |
Aug 07, 2023 | 33.71 | 33.77 | 33.57 | 33.73 | 3,539 | +0.07(+0.22%) |
Aug 04, 2023 | 33.76 | 34.07 | 33.61 | 33.66 | 4,627 | +0.05(+0.14%) |
Aug 03, 2023 | 33.44 | 33.77 | 33.44 | 33.61 | 1,641 | +0.03(+0.09%) |
Aug 02, 2023 | 33.72 | 33.72 | 33.53 | 33.58 | 4,664 | -0.44(-1.29%) |
Aug 01, 2023 | 33.99 | 34.07 | 33.81 | 34.02 | 355,103 | -0.27(-0.79%) |
Jul 31, 2023 | 34.12 | 34.34 | 34.12 | 34.29 | 4,236 | +0.28(+0.81%) |
Jul 28, 2023 | 33.92 | 34.01 | 33.92 | 34.01 | 747 | +0.16(+0.47%) |
Jul 27, 2023 | 34.13 | 34.19 | 33.85 | 33.85 | 23,115 | -0.38(-1.11%) |
Jul 26, 2023 | 34.11 | 34.25 | 34.09 | 34.23 | 5,766 | -0.12(-0.34%) |
Jul 25, 2023 | 34.29 | 34.36 | 34.27 | 34.35 | 1,266 | +0.46(+1.37%) |
Jul 24, 2023 | 33.67 | 33.98 | 33.67 | 33.89 | 1,783 | +0.21(+0.63%) |
Jul 21, 2023 | 33.68 | 33.68 | 33.55 | 33.67 | 4,495 | +0.04(+0.11%) |
Jul 20, 2023 | 33.66 | 33.66 | 33.53 | 33.64 | 2,641 | +0.19(+0.57%) |
Jul 19, 2023 | 33.38 | 33.45 | 33.38 | 33.45 | 2,694 | +0.03(+0.09%) |
Jul 18, 2023 | 33.52 | 33.52 | 33.42 | 33.42 | 1,040 | +0.25(+0.74%) |
Jul 17, 2023 | 33.11 | 33.23 | 33.11 | 33.17 | 2,402 | -0.16(-0.47%) |
Jul 14, 2023 | 33.61 | 33.61 | 33.29 | 33.33 | 2,193 | -0.41(-1.21%) |
Jul 13, 2023 | 33.68 | 33.74 | 33.62 | 33.74 | 1,757 | +0.42(+1.27%) |
Jul 12, 2023 | 33.41 | 33.41 | 33.31 | 33.31 | 896 | +0.50(+1.53%) |
Jul 11, 2023 | 32.50 | 32.81 | 32.50 | 32.81 | 843 | +0.49(+1.51%) |
Jul 10, 2023 | 32.30 | 32.32 | 32.30 | 32.32 | 1,272 | +0.02(+0.07%) |
Jul 07, 2023 | 32.26 | 32.49 | 32.26 | 32.30 | 1,403 | +0.41(+1.29%) |
Jul 06, 2023 | 32.11 | 32.11 | 31.71 | 31.89 | 2,118 | -0.60(-1.85%) |
Jul 05, 2023 | 32.75 | 32.75 | 32.42 | 32.49 | 3,224 | -0.35(-1.07%) |
Jul 03, 2023 | 32.89 | 32.89 | 32.84 | 32.84 | 1,055 | +0.30(+0.91%) |
Jun 30, 2023 | 32.46 | 32.54 | 32.46 | 32.54 | 2,938 | +0.33(+1.03%) |
Jun 29, 2023 | 32.04 | 32.21 | 32.04 | 32.21 | 3,236 | +0.11(+0.34%) |
Jun 28, 2023 | 32.06 | 32.13 | 32.06 | 32.10 | 3,044 | -0.21(-0.66%) |
Jun 27, 2023 | 32.12 | 32.32 | 32.12 | 32.32 | 1,592 | +0.19(+0.60%) |
Jun 26, 2023 | 31.83 | 32.22 | 31.83 | 32.12 | 4,148 | +0.25(+0.78%) |
Jun 23, 2023 | 31.91 | 31.98 | 31.83 | 31.87 | 1,612 | -0.43(-1.32%) |
Jun 22, 2023 | 32.27 | 32.30 | 32.27 | 32.30 | 1,043 | -0.21(-0.64%) |
Jun 21, 2023 | 32.12 | 32.58 | 32.12 | 32.51 | 3,105 | +0.09(+0.29%) |
Jun 20, 2023 | 32.72 | 32.72 | 32.31 | 32.41 | 2,589 | -0.61(-1.85%) |
Jun 16, 2023 | 33.12 | 33.12 | 32.99 | 33.02 | 1,994 | -0.03(-0.09%) |