Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.25 | 33.29 | 33.19 | 33.27 | 1,448 | -0.09(-0.26%) |
Dec 28, 2023 | 33.34 | 33.41 | 33.34 | 33.36 | 569 | -0.00(-0.00%) |
Dec 27, 2023 | 33.37 | 33.37 | 33.20 | 33.36 | 9,574 | +0.04(+0.11%) |
Dec 26, 2023 | 33.30 | 33.36 | 33.26 | 33.32 | 3,728 | +0.07(+0.22%) |
Dec 22, 2023 | 33.32 | 33.32 | 33.25 | 33.25 | 2,199 | +0.09(+0.26%) |
Dec 21, 2023 | 32.98 | 33.17 | 32.98 | 33.17 | 716 | +0.34(+1.04%) |
Dec 20, 2023 | 33.15 | 33.36 | 32.82 | 32.83 | 6,136 | -0.44(-1.31%) |
Dec 19, 2023 | 33.20 | 33.26 | 33.18 | 33.26 | 1,677 | +0.13(+0.40%) |
Dec 18, 2023 | 33.14 | 33.14 | 33.08 | 33.13 | 3,647 | +0.15(+0.44%) |
Dec 15, 2023 | 33.04 | 33.04 | 32.88 | 32.99 | 2,032 | +0.14(+0.44%) |
Dec 14, 2023 | 32.93 | 33.04 | 32.84 | 32.84 | 1,860 | -0.01(-0.02%) |
Dec 13, 2023 | 32.79 | 32.93 | 32.78 | 32.85 | 1,817 | +0.11(+0.34%) |
Dec 12, 2023 | 32.69 | 32.74 | 32.68 | 32.74 | 1,940 | +0.05(+0.14%) |
Dec 11, 2023 | 32.49 | 32.69 | 32.49 | 32.69 | 11,588 | +0.20(+0.60%) |
Dec 08, 2023 | 32.20 | 32.49 | 32.20 | 32.49 | 1,562 | +0.16(+0.51%) |
Dec 07, 2023 | 32.29 | 32.33 | 32.29 | 32.33 | 844 | +0.30(+0.95%) |
Dec 06, 2023 | 32.21 | 32.21 | 32.00 | 32.03 | 5,122 | -0.10(-0.31%) |
Dec 05, 2023 | 31.96 | 32.13 | 31.96 | 32.13 | 2,459 | +0.07(+0.20%) |
Dec 04, 2023 | 31.94 | 32.06 | 31.94 | 32.06 | 1,662 | -0.13(-0.40%) |
Dec 01, 2023 | 31.77 | 32.19 | 31.77 | 32.19 | 23,621 | +0.46(+1.45%) |
Nov 30, 2023 | 31.73 | 31.77 | 31.66 | 31.73 | 1,549 | -0.04(-0.14%) |
Nov 29, 2023 | 31.99 | 31.99 | 31.77 | 31.77 | 335 | -0.19(-0.60%) |
Nov 28, 2023 | 31.89 | 31.97 | 31.89 | 31.97 | 407 | -0.07(-0.23%) |
Nov 27, 2023 | 32.04 | 32.08 | 32.04 | 32.04 | 518 | -0.01(-0.02%) |
Nov 24, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 149 | -0.03(-0.10%) |
Nov 22, 2023 | 32.05 | 32.08 | 32.05 | 32.08 | 2,159 | +0.12(+0.39%) |
Nov 21, 2023 | 31.97 | 31.97 | 31.96 | 31.96 | 1,308 | -0.04(-0.12%) |
Nov 20, 2023 | 31.73 | 32.06 | 31.73 | 31.99 | 3,456 | +0.27(+0.85%) |
Nov 17, 2023 | 31.73 | 31.73 | 31.71 | 31.73 | 517 | -0.06(-0.18%) |
Nov 16, 2023 | 31.77 | 31.79 | 31.76 | 31.78 | 975 | +0.03(+0.08%) |
Nov 15, 2023 | 31.81 | 31.81 | 31.76 | 31.76 | 286 | +0.01(+0.03%) |
Nov 14, 2023 | 31.40 | 31.75 | 31.40 | 31.75 | 543 | +0.66(+2.13%) |
Nov 13, 2023 | 30.85 | 31.14 | 30.85 | 31.08 | 5,283 | +0.02(+0.05%) |
Nov 10, 2023 | 30.78 | 31.07 | 30.78 | 31.07 | 1,532 | +0.60(+1.97%) |
Nov 09, 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 1,846 | -0.22(-0.72%) |
Nov 08, 2023 | 30.62 | 30.70 | 30.62 | 30.69 | 3,959 | +0.14(+0.45%) |
Nov 07, 2023 | 30.55 | 30.62 | 30.55 | 30.55 | 3,864 | +0.17(+0.56%) |
Nov 06, 2023 | 30.37 | 30.38 | 30.34 | 30.38 | 4,009 | +0.08(+0.28%) |
Nov 03, 2023 | 29.89 | 30.39 | 29.89 | 30.30 | 9,000 | +0.55(+1.85%) |
Nov 02, 2023 | 29.68 | 29.75 | 29.68 | 29.75 | 3,154 | +0.47(+1.60%) |
Nov 01, 2023 | 29.07 | 29.28 | 29.03 | 29.28 | 85,678 | +0.42(+1.46%) |
Oct 31, 2023 | 28.74 | 28.86 | 28.74 | 28.86 | 266 | +0.06(+0.23%) |
Oct 30, 2023 | 28.58 | 28.79 | 28.58 | 28.79 | 1,089 | +0.40(+1.42%) |
Oct 27, 2023 | 28.53 | 28.53 | 28.39 | 28.39 | 562 | +0.07(+0.26%) |
Oct 26, 2023 | 28.42 | 28.45 | 28.24 | 28.32 | 1,724 | -0.21(-0.75%) |
Oct 25, 2023 | 28.79 | 28.79 | 28.51 | 28.53 | 1,331 | -0.72(-2.45%) |
Oct 24, 2023 | 29.19 | 29.25 | 29.19 | 29.25 | 523 | +0.20(+0.70%) |
Oct 23, 2023 | 28.85 | 29.04 | 28.85 | 29.04 | 795 | +0.09(+0.29%) |
Oct 20, 2023 | 29.30 | 29.33 | 28.96 | 28.96 | 4,345 | -0.50(-1.69%) |
Oct 19, 2023 | 29.45 | 29.46 | 29.42 | 29.46 | 1,750 | -0.37(-1.24%) |
Oct 18, 2023 | 30.19 | 30.19 | 29.83 | 29.83 | 629 | -0.56(-1.83%) |
Oct 17, 2023 | 30.11 | 30.38 | 30.11 | 30.38 | 601 | -0.02(-0.06%) |
Oct 16, 2023 | 30.08 | 30.40 | 30.08 | 30.40 | 646 | +0.42(+1.40%) |
Oct 13, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 100 | -0.25(-0.83%) |
Oct 12, 2023 | 30.47 | 30.53 | 30.23 | 30.23 | 1,444 | -0.20(-0.66%) |
Oct 11, 2023 | 30.33 | 30.44 | 30.22 | 30.44 | 1,843 | +0.30(+1.01%) |
Oct 10, 2023 | 30.09 | 30.33 | 30.09 | 30.13 | 3,428 | +0.23(+0.78%) |
Oct 09, 2023 | 29.72 | 29.90 | 29.72 | 29.90 | 2,129 | +0.24(+0.80%) |
Oct 06, 2023 | 29.03 | 29.66 | 28.93 | 29.66 | 1,787 | +0.43(+1.48%) |
Oct 05, 2023 | 29.09 | 29.23 | 29.04 | 29.23 | 1,511 | -0.01(-0.03%) |
Oct 04, 2023 | 29.10 | 29.24 | 29.06 | 29.24 | 937 | +0.36(+1.24%) |
Oct 03, 2023 | 28.84 | 28.88 | 28.84 | 28.88 | 171 | -0.49(-1.67%) |