Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.36 | 34.36 | 34.20 | 34.27 | 244,695 | +0.02(+0.06%) |
Dec 28, 2023 | 34.39 | 34.44 | 34.24 | 34.25 | 233,980 | -0.13(-0.38%) |
Dec 27, 2023 | 34.41 | 34.41 | 34.27 | 34.38 | 214,722 | -0.25(-0.72%) |
Dec 26, 2023 | 34.64 | 34.68 | 34.54 | 34.63 | 465,325 | +0.11(+0.32%) |
Dec 22, 2023 | 34.57 | 34.66 | 34.44 | 34.52 | 361,167 | +0.16(+0.47%) |
Dec 21, 2023 | 34.21 | 34.37 | 34.01 | 34.36 | 484,906 | +0.50(+1.48%) |
Dec 20, 2023 | 34.30 | 34.31 | 33.85 | 33.86 | 740,016 | -0.43(-1.25%) |
Dec 19, 2023 | 34.16 | 34.29 | 34.12 | 34.29 | 296,498 | +0.27(+0.79%) |
Dec 18, 2023 | 34.15 | 34.16 | 33.99 | 34.02 | 306,423 | +0.21(+0.62%) |
Dec 15, 2023 | 34.05 | 34.05 | 33.79 | 33.81 | 296,206 | -0.23(-0.68%) |
Dec 14, 2023 | 33.90 | 34.14 | 33.74 | 34.04 | 632,308 | +0.49(+1.46%) |
Dec 13, 2023 | 33.16 | 33.55 | 32.91 | 33.55 | 375,945 | +0.40(+1.21%) |
Dec 12, 2023 | 33.25 | 33.25 | 33.01 | 33.15 | 339,737 | -0.08(-0.23%) |
Dec 11, 2023 | 33.28 | 33.28 | 33.14 | 33.23 | 309,487 | -0.00(-0.02%) |
Dec 08, 2023 | 33.20 | 33.30 | 33.10 | 33.23 | 282,968 | +0.06(+0.18%) |
Dec 07, 2023 | 33.22 | 33.22 | 33.08 | 33.17 | 261,046 | +0.14(+0.42%) |
Dec 06, 2023 | 33.34 | 33.36 | 33.02 | 33.03 | 255,681 | -0.14(-0.42%) |
Dec 05, 2023 | 33.34 | 33.45 | 33.16 | 33.17 | 362,648 | -0.21(-0.63%) |
Dec 04, 2023 | 33.40 | 33.53 | 33.32 | 33.38 | 255,093 | -0.24(-0.71%) |
Dec 01, 2023 | 33.32 | 33.67 | 33.24 | 33.62 | 431,756 | +0.38(+1.14%) |
Nov 30, 2023 | 33.28 | 33.33 | 33.12 | 33.24 | 333,902 | +0.09(+0.27%) |
Nov 29, 2023 | 33.28 | 33.28 | 33.11 | 33.15 | 955,984 | +0.01(+0.03%) |
Nov 28, 2023 | 33.07 | 33.24 | 32.97 | 33.14 | 189,158 | +0.12(+0.36%) |
Nov 27, 2023 | 33.14 | 33.14 | 32.94 | 33.02 | 387,212 | -0.13(-0.39%) |
Nov 24, 2023 | 33.01 | 33.19 | 33.01 | 33.15 | 330,566 | +0.24(+0.73%) |
Nov 22, 2023 | 32.84 | 32.92 | 32.69 | 32.91 | 305,249 | -0.01(-0.03%) |
Nov 21, 2023 | 33.06 | 33.06 | 32.85 | 32.92 | 412,465 | -0.08(-0.24%) |
Nov 20, 2023 | 32.92 | 33.06 | 32.81 | 33.00 | 316,973 | +0.18(+0.55%) |
Nov 17, 2023 | 32.70 | 32.86 | 32.59 | 32.82 | 374,194 | +0.42(+1.30%) |
Nov 16, 2023 | 32.56 | 32.57 | 32.26 | 32.40 | 318,906 | -0.25(-0.77%) |
Nov 15, 2023 | 32.62 | 32.78 | 32.57 | 32.65 | 336,436 | +0.09(+0.28%) |
Nov 14, 2023 | 32.42 | 32.61 | 32.32 | 32.56 | 280,190 | +0.62(+1.94%) |
Nov 13, 2023 | 31.84 | 31.99 | 31.72 | 31.94 | 440,524 | +0.10(+0.31%) |
Nov 10, 2023 | 31.65 | 31.86 | 31.49 | 31.84 | 212,151 | +0.22(+0.70%) |
Nov 09, 2023 | 31.98 | 31.98 | 31.61 | 31.62 | 370,183 | -0.06(-0.19%) |
Nov 08, 2023 | 31.91 | 31.92 | 31.62 | 31.68 | 495,060 | -0.20(-0.63%) |
Nov 07, 2023 | 32.05 | 32.05 | 31.78 | 31.88 | 246,179 | -0.38(-1.18%) |
Nov 06, 2023 | 32.50 | 32.51 | 32.21 | 32.26 | 426,614 | -0.18(-0.55%) |
Nov 03, 2023 | 32.48 | 32.58 | 32.38 | 32.44 | 369,809 | +0.00(+0.00%) |
Nov 02, 2023 | 32.16 | 32.44 | 32.07 | 32.44 | 480,320 | +0.68(+2.14%) |
Nov 01, 2023 | 31.68 | 31.82 | 31.57 | 31.76 | 280,556 | +0.20(+0.63%) |
Oct 31, 2023 | 31.57 | 31.58 | 31.37 | 31.56 | 388,845 | -0.02(-0.06%) |
Oct 30, 2023 | 31.48 | 31.64 | 31.42 | 31.58 | 294,594 | +0.33(+1.06%) |
Oct 27, 2023 | 31.73 | 31.73 | 31.15 | 31.25 | 357,035 | -0.34(-1.08%) |
Oct 26, 2023 | 31.74 | 31.75 | 31.52 | 31.59 | 352,000 | -0.25(-0.79%) |
Oct 25, 2023 | 31.95 | 31.98 | 31.79 | 31.84 | 507,127 | -0.10(-0.31%) |
Oct 24, 2023 | 31.96 | 32.03 | 31.82 | 31.94 | 327,598 | +0.18(+0.57%) |
Oct 23, 2023 | 31.80 | 31.96 | 31.66 | 31.76 | 164,242 | -0.20(-0.63%) |
Oct 20, 2023 | 32.19 | 32.19 | 31.95 | 31.96 | 449,898 | -0.31(-0.96%) |
Oct 19, 2023 | 32.42 | 32.51 | 32.22 | 32.27 | 357,241 | -0.23(-0.71%) |
Oct 18, 2023 | 32.76 | 32.76 | 32.44 | 32.50 | 273,102 | -0.32(-0.98%) |
Oct 17, 2023 | 32.58 | 32.88 | 32.50 | 32.82 | 266,057 | +0.04(+0.12%) |
Oct 16, 2023 | 32.69 | 32.80 | 32.51 | 32.78 | 208,431 | +0.32(+0.99%) |
Oct 13, 2023 | 32.57 | 32.63 | 32.38 | 32.46 | 241,677 | +0.08(+0.25%) |
Oct 12, 2023 | 32.83 | 32.83 | 32.27 | 32.38 | 255,284 | -0.30(-0.92%) |
Oct 11, 2023 | 32.78 | 32.78 | 32.51 | 32.68 | 228,952 | +0.07(+0.21%) |
Oct 10, 2023 | 32.58 | 32.74 | 32.50 | 32.61 | 227,513 | +0.28(+0.87%) |
Oct 09, 2023 | 32.08 | 32.36 | 32.05 | 32.33 | 203,916 | +0.28(+0.87%) |
Oct 06, 2023 | 31.77 | 32.16 | 31.51 | 32.05 | 275,313 | +0.37(+1.17%) |
Oct 05, 2023 | 31.56 | 31.70 | 31.49 | 31.68 | 540,904 | +0.19(+0.60%) |
Oct 04, 2023 | 31.70 | 31.70 | 31.28 | 31.49 | 748,506 | -0.29(-0.91%) |
Oct 03, 2023 | 31.86 | 31.89 | 31.63 | 31.78 | 529,802 | -0.26(-0.81%) |