Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.21 | 35.93 | 35.21 | 35.86 | 8,310 | -0.04(-0.12%) |
Dec 28, 2023 | 37.10 | 37.10 | 35.88 | 35.90 | 7,585 | +0.02(+0.05%) |
Dec 27, 2023 | 35.78 | 35.91 | 35.78 | 35.88 | 13,430 | +0.05(+0.14%) |
Dec 26, 2023 | 35.61 | 35.88 | 35.61 | 35.83 | 5,183 | +0.04(+0.11%) |
Dec 22, 2023 | 35.73 | 35.82 | 35.73 | 35.79 | 20,647 | +0.04(+0.11%) |
Dec 21, 2023 | 35.73 | 35.80 | 35.69 | 35.75 | 4,576 | +0.02(+0.05%) |
Dec 20, 2023 | 35.78 | 35.81 | 35.66 | 35.73 | 11,762 | +0.08(+0.22%) |
Dec 19, 2023 | 35.66 | 35.68 | 35.60 | 35.65 | 1,501 | +0.15(+0.44%) |
Dec 18, 2023 | 35.63 | 35.63 | 35.47 | 35.50 | 75,589 | -0.51(-1.42%) |
Dec 15, 2023 | 36.08 | 36.15 | 36.01 | 36.01 | 8,754 | +0.01(+0.04%) |
Dec 14, 2023 | 36.00 | 36.05 | 35.93 | 36.00 | 16,507 | +0.31(+0.86%) |
Dec 13, 2023 | 35.40 | 35.69 | 35.39 | 35.69 | 3,618 | +0.37(+1.05%) |
Dec 12, 2023 | 35.28 | 35.36 | 35.27 | 35.32 | 2,909 | +0.08(+0.23%) |
Dec 11, 2023 | 35.21 | 35.39 | 35.21 | 35.24 | 3,189 | -0.15(-0.43%) |
Dec 08, 2023 | 35.52 | 35.52 | 35.34 | 35.39 | 6,119 | -0.09(-0.24%) |
Dec 07, 2023 | 35.20 | 35.50 | 35.20 | 35.48 | 12,680 | +0.10(+0.28%) |
Dec 06, 2023 | 35.40 | 35.46 | 35.38 | 35.38 | 11,400 | +0.02(+0.05%) |
Dec 05, 2023 | 35.17 | 35.47 | 35.17 | 35.36 | 2,230 | +0.01(+0.02%) |
Dec 04, 2023 | 35.35 | 35.49 | 35.28 | 35.35 | 1,683 | -0.11(-0.30%) |
Dec 01, 2023 | 34.96 | 35.51 | 34.96 | 35.46 | 1,156 | +0.04(+0.12%) |
Nov 30, 2023 | 35.31 | 35.42 | 35.28 | 35.42 | 799 | +0.28(+0.81%) |
Nov 29, 2023 | 34.81 | 35.16 | 34.81 | 35.14 | 2,020 | +0.25(+0.71%) |
Nov 28, 2023 | 34.85 | 34.92 | 34.85 | 34.89 | 2,501 | +0.09(+0.25%) |
Nov 27, 2023 | 34.70 | 34.85 | 34.70 | 34.80 | 5,819 | +0.10(+0.30%) |
Nov 24, 2023 | 34.67 | 34.78 | 34.67 | 34.70 | 1,337 | +0.06(+0.19%) |
Nov 22, 2023 | 34.76 | 34.78 | 34.55 | 34.63 | 3,985 | -0.09(-0.25%) |
Nov 21, 2023 | 35.77 | 35.77 | 34.65 | 34.72 | 3,076 | -0.08(-0.22%) |
Nov 20, 2023 | 34.63 | 34.94 | 34.63 | 34.80 | 4,995 | -0.05(-0.13%) |
Nov 17, 2023 | 34.96 | 34.98 | 34.84 | 34.84 | 6,624 | +0.05(+0.15%) |
Nov 16, 2023 | 34.78 | 34.81 | 34.72 | 34.79 | 1,342 | +0.09(+0.26%) |
Nov 15, 2023 | 34.73 | 34.73 | 34.69 | 34.70 | 1,511 | +0.02(+0.06%) |
Nov 14, 2023 | 34.84 | 34.99 | 34.64 | 34.68 | 96,775 | +0.37(+1.07%) |
Nov 13, 2023 | 34.28 | 34.31 | 34.20 | 34.31 | 1,126 | +0.10(+0.28%) |
Nov 10, 2023 | 34.17 | 34.27 | 34.17 | 34.22 | 3,392 | +0.11(+0.31%) |
Nov 09, 2023 | 34.43 | 34.43 | 34.11 | 34.11 | 2,904 | -0.28(-0.83%) |
Nov 08, 2023 | 34.27 | 34.46 | 34.27 | 34.39 | 2,601 | +0.00(+0.01%) |
Nov 07, 2023 | 34.47 | 34.58 | 34.27 | 34.39 | 2,125 | -0.07(-0.22%) |
Nov 06, 2023 | 34.64 | 34.64 | 34.40 | 34.46 | 6,773 | -0.08(-0.22%) |
Nov 03, 2023 | 33.81 | 34.57 | 33.81 | 34.54 | 3,651 | +0.50(+1.46%) |
Nov 02, 2023 | 34.00 | 34.09 | 33.89 | 34.04 | 5,851 | +0.57(+1.71%) |
Nov 01, 2023 | 33.23 | 33.47 | 33.18 | 33.47 | 3,709 | +0.38(+1.15%) |
Oct 31, 2023 | 33.21 | 33.21 | 32.99 | 33.09 | 4,511 | +0.08(+0.24%) |
Oct 30, 2023 | 32.98 | 33.01 | 32.94 | 33.01 | 1,249 | +0.03(+0.08%) |
Oct 27, 2023 | 33.16 | 33.16 | 32.98 | 32.98 | 5,664 | -0.17(-0.52%) |
Oct 26, 2023 | 33.07 | 33.25 | 33.07 | 33.15 | 9,898 | +0.01(+0.02%) |
Oct 25, 2023 | 33.19 | 33.19 | 33.10 | 33.15 | 1,152 | -0.20(-0.61%) |
Oct 24, 2023 | 33.16 | 33.35 | 33.16 | 33.35 | 2,061 | +0.25(+0.76%) |
Oct 23, 2023 | 32.94 | 33.16 | 32.94 | 33.10 | 757 | +0.02(+0.05%) |
Oct 20, 2023 | 32.91 | 33.08 | 32.91 | 33.08 | 2,234 | +0.09(+0.28%) |
Oct 19, 2023 | 32.99 | 33.23 | 32.98 | 32.99 | 6,571 | -0.23(-0.69%) |
Oct 18, 2023 | 32.99 | 33.29 | 32.99 | 33.22 | 3,095 | -0.14(-0.41%) |
Oct 17, 2023 | 33.44 | 33.44 | 33.36 | 33.36 | 792 | -0.22(-0.65%) |
Oct 16, 2023 | 33.53 | 33.63 | 33.52 | 33.58 | 6,214 | -0.06(-0.18%) |
Oct 13, 2023 | 33.67 | 33.75 | 33.55 | 33.64 | 40,924 | -0.07(-0.21%) |
Oct 12, 2023 | 33.67 | 33.89 | 33.67 | 33.71 | 4,635 | -0.18(-0.53%) |
Oct 11, 2023 | 33.96 | 33.96 | 33.87 | 33.89 | 13,787 | +0.12(+0.36%) |
Oct 10, 2023 | 33.84 | 33.85 | 33.77 | 33.77 | 3,424 | +0.06(+0.18%) |
Oct 09, 2023 | 33.70 | 33.72 | 33.57 | 33.71 | 3,900 | +0.14(+0.42%) |
Oct 06, 2023 | 33.39 | 33.62 | 33.39 | 33.57 | 1,963 | -0.23(-0.68%) |
Oct 05, 2023 | 33.95 | 33.95 | 33.61 | 33.80 | 8,312 | +0.01(+0.02%) |
Oct 04, 2023 | 33.88 | 33.89 | 33.79 | 33.79 | 16,731 | +0.04(+0.13%) |
Oct 03, 2023 | 34.00 | 34.01 | 33.71 | 33.75 | 18,373 | -0.46(-1.35%) |