Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.50 | 35.73 | 35.05 | 35.71 | 3,648 | +0.00(+0.00%) |
Dec 28, 2023 | 33.87 | 35.77 | 33.87 | 35.71 | 5,444 | +0.41(+1.16%) |
Dec 27, 2023 | 35.84 | 35.86 | 34.40 | 35.30 | 10,116 | -0.46(-1.29%) |
Dec 26, 2023 | 36.20 | 36.60 | 34.97 | 35.76 | 5,152 | -0.47(-1.30%) |
Dec 22, 2023 | 36.65 | 36.65 | 35.95 | 36.23 | 2,717 | -0.07(-0.19%) |
Dec 21, 2023 | 36.72 | 36.72 | 35.92 | 36.30 | 4,313 | -0.20(-0.55%) |
Dec 20, 2023 | 36.26 | 36.63 | 36.12 | 36.50 | 4,270 | +0.54(+1.50%) |
Dec 19, 2023 | 35.15 | 36.50 | 35.15 | 35.96 | 5,909 | +0.74(+2.10%) |
Dec 18, 2023 | 35.21 | 35.71 | 35.00 | 35.22 | 4,895 | +0.20(+0.57%) |
Dec 15, 2023 | 34.64 | 35.04 | 34.46 | 35.02 | 8,032 | +0.17(+0.49%) |
Dec 14, 2023 | 34.89 | 36.05 | 34.85 | 34.85 | 5,234 | +0.24(+0.69%) |
Dec 13, 2023 | 34.62 | 35.52 | 34.35 | 34.61 | 9,198 | +0.33(+0.96%) |
Dec 12, 2023 | 34.10 | 34.79 | 34.10 | 34.28 | 5,843 | -0.02(-0.06%) |
Dec 11, 2023 | 33.55 | 34.40 | 33.55 | 34.30 | 3,472 | +0.08(+0.23%) |
Dec 08, 2023 | 33.94 | 34.22 | 33.87 | 34.22 | 1,743 | +0.62(+1.85%) |
Dec 07, 2023 | 33.35 | 33.63 | 33.33 | 33.60 | 6,010 | +0.11(+0.33%) |
Dec 06, 2023 | 33.32 | 33.58 | 33.13 | 33.49 | 5,308 | -0.16(-0.48%) |
Dec 05, 2023 | 34.58 | 35.54 | 33.62 | 33.65 | 19,641 | +0.24(+0.72%) |
Dec 04, 2023 | 33.32 | 33.68 | 33.02 | 33.41 | 34,796 | -0.23(-0.68%) |
Dec 01, 2023 | 33.44 | 33.64 | 33.40 | 33.64 | 3,103 | +0.02(+0.06%) |
Nov 30, 2023 | 33.49 | 33.62 | 33.26 | 33.62 | 7,476 | +0.13(+0.39%) |
Nov 29, 2023 | 33.05 | 33.49 | 33.05 | 33.49 | 1,770 | +0.17(+0.51%) |
Nov 28, 2023 | 33.25 | 33.41 | 33.10 | 33.32 | 4,739 | +0.11(+0.33%) |
Nov 27, 2023 | 33.30 | 33.70 | 33.21 | 33.21 | 11,618 | -0.12(-0.36%) |
Nov 24, 2023 | 33.45 | 33.70 | 33.15 | 33.33 | 5,926 | -0.11(-0.33%) |
Nov 22, 2023 | 32.97 | 33.49 | 32.93 | 33.44 | 8,972 | -0.11(-0.33%) |
Nov 21, 2023 | 33.16 | 33.55 | 33.09 | 33.55 | 5,945 | +0.12(+0.36%) |
Nov 20, 2023 | 33.51 | 33.65 | 32.92 | 33.43 | 4,359 | +0.18(+0.54%) |
Nov 17, 2023 | 32.84 | 33.40 | 32.84 | 33.25 | 5,884 | +0.25(+0.76%) |
Nov 16, 2023 | 33.01 | 33.01 | 32.53 | 33.00 | 5,005 | -0.42(-1.25%) |
Nov 15, 2023 | 33.63 | 33.63 | 33.42 | 33.42 | 2,306 | +0.19(+0.57%) |
Nov 14, 2023 | 32.71 | 33.25 | 32.46 | 33.23 | 3,854 | +0.52(+1.59%) |
Nov 13, 2023 | 33.48 | 33.55 | 32.71 | 32.71 | 2,215 | -0.79(-2.35%) |
Nov 10, 2023 | 33.12 | 33.70 | 33.12 | 33.50 | 5,465 | -0.06(-0.18%) |
Nov 09, 2023 | 32.93 | 33.56 | 31.90 | 33.56 | 9,816 | +0.31(+0.93%) |
Nov 08, 2023 | 33.45 | 33.87 | 32.87 | 33.25 | 6,730 | -0.37(-1.10%) |
Nov 07, 2023 | 33.91 | 34.82 | 33.52 | 33.62 | 4,789 | +0.04(+0.12%) |
Nov 06, 2023 | 33.80 | 34.25 | 33.58 | 33.58 | 3,939 | -0.53(-1.55%) |
Nov 03, 2023 | 34.43 | 34.43 | 33.98 | 34.11 | 2,350 | +0.12(+0.35%) |
Nov 02, 2023 | 34.29 | 34.49 | 33.70 | 33.99 | 5,137 | +0.04(+0.12%) |
Nov 01, 2023 | 33.79 | 33.95 | 33.35 | 33.95 | 7,240 | +0.41(+1.22%) |
Oct 31, 2023 | 33.70 | 35.21 | 33.45 | 33.54 | 2,811 | +0.12(+0.36%) |
Oct 30, 2023 | 33.16 | 33.77 | 33.07 | 33.42 | 3,590 | -0.17(-0.50%) |
Oct 27, 2023 | 33.51 | 33.62 | 33.29 | 33.59 | 5,805 | +0.05(+0.15%) |
Oct 26, 2023 | 33.84 | 33.91 | 33.54 | 33.54 | 2,730 | -0.15(-0.44%) |
Oct 25, 2023 | 33.61 | 34.08 | 33.61 | 33.69 | 8,068 | +0.11(+0.33%) |
Oct 24, 2023 | 33.69 | 34.11 | 33.40 | 33.58 | 9,510 | -0.06(-0.18%) |
Oct 23, 2023 | 33.72 | 33.78 | 33.40 | 33.64 | 5,823 | -0.20(-0.59%) |
Oct 20, 2023 | 33.39 | 33.90 | 33.39 | 33.84 | 4,322 | +0.01(+0.03%) |
Oct 19, 2023 | 33.95 | 34.04 | 33.72 | 33.83 | 4,192 | -0.17(-0.50%) |
Oct 18, 2023 | 34.41 | 34.41 | 33.78 | 34.00 | 7,022 | -0.10(-0.29%) |
Oct 17, 2023 | 34.27 | 34.78 | 33.89 | 34.10 | 6,139 | +0.09(+0.26%) |
Oct 16, 2023 | 34.40 | 34.46 | 34.01 | 34.01 | 4,101 | -0.16(-0.47%) |
Oct 13, 2023 | 34.00 | 34.57 | 34.00 | 34.17 | 2,009 | -0.30(-0.87%) |
Oct 12, 2023 | 34.50 | 34.61 | 33.88 | 34.47 | 7,171 | +0.14(+0.41%) |
Oct 11, 2023 | 34.68 | 35.23 | 34.28 | 34.33 | 9,056 | +0.00(+0.00%) |
Oct 10, 2023 | 34.21 | 34.98 | 33.93 | 34.33 | 9,625 | -0.44(-1.26%) |
Oct 09, 2023 | 34.55 | 34.89 | 33.91 | 34.77 | 9,622 | +0.17(+0.49%) |
Oct 06, 2023 | 35.19 | 35.19 | 34.46 | 34.60 | 9,407 | -0.45(-1.28%) |
Oct 05, 2023 | 35.10 | 35.53 | 35.03 | 35.05 | 7,501 | -0.29(-0.82%) |
Oct 04, 2023 | 35.39 | 35.93 | 35.19 | 35.33 | 10,218 | +0.34(+0.97%) |
Oct 03, 2023 | 36.03 | 36.47 | 34.90 | 35.00 | 22,406 | -1.18(-3.25%) |