Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.44 | 38.53 | 38.09 | 38.10 | 1,390 | -0.46(-1.19%) |
Dec 28, 2023 | 38.45 | 38.73 | 38.45 | 38.56 | 3,980 | +0.06(+0.14%) |
Dec 27, 2023 | 38.39 | 38.50 | 38.33 | 38.50 | 4,632 | +0.00(+0.01%) |
Dec 26, 2023 | 39.13 | 39.13 | 38.50 | 38.50 | 952 | -0.43(-1.09%) |
Dec 22, 2023 | 39.05 | 39.29 | 38.85 | 38.92 | 6,741 | -0.29(-0.73%) |
Dec 21, 2023 | 38.65 | 39.21 | 38.65 | 39.21 | 1,651 | +1.07(+2.81%) |
Dec 20, 2023 | 38.81 | 39.16 | 38.14 | 38.14 | 4,040 | -0.86(-2.21%) |
Dec 19, 2023 | 38.49 | 39.06 | 38.49 | 39.00 | 3,665 | +0.77(+2.01%) |
Dec 18, 2023 | 37.89 | 38.26 | 37.74 | 38.23 | 5,298 | +0.35(+0.91%) |
Dec 15, 2023 | 37.91 | 37.99 | 37.57 | 37.88 | 6,640 | +0.36(+0.96%) |
Dec 14, 2023 | 37.50 | 37.70 | 37.48 | 37.52 | 1,717 | +0.52(+1.41%) |
Dec 13, 2023 | 36.56 | 37.00 | 36.31 | 37.00 | 2,404 | +0.26(+0.71%) |
Dec 12, 2023 | 36.52 | 36.74 | 36.43 | 36.74 | 1,047 | -0.02(-0.05%) |
Dec 11, 2023 | 36.78 | 36.88 | 36.74 | 36.76 | 757 | -0.08(-0.21%) |
Dec 08, 2023 | 36.80 | 36.84 | 36.53 | 36.84 | 4,627 | +0.36(+0.99%) |
Dec 07, 2023 | 36.42 | 36.49 | 36.42 | 36.48 | 807 | +0.19(+0.53%) |
Dec 06, 2023 | 36.62 | 36.74 | 36.25 | 36.28 | 2,278 | -0.43(-1.17%) |
Dec 05, 2023 | 36.16 | 36.77 | 36.16 | 36.71 | 1,975 | +0.23(+0.64%) |
Dec 04, 2023 | 36.13 | 36.68 | 36.13 | 36.48 | 1,562 | -0.28(-0.77%) |
Dec 01, 2023 | 36.64 | 36.76 | 36.64 | 36.76 | 434 | +0.44(+1.20%) |
Nov 30, 2023 | 36.46 | 36.46 | 36.20 | 36.33 | 1,070 | -0.13(-0.37%) |
Nov 29, 2023 | 37.10 | 37.10 | 36.46 | 36.46 | 1,294 | -0.59(-1.60%) |
Nov 28, 2023 | 36.58 | 37.05 | 36.49 | 37.05 | 2,213 | +0.82(+2.28%) |
Nov 27, 2023 | 35.99 | 36.30 | 35.99 | 36.23 | 1,297 | +0.30(+0.83%) |
Nov 24, 2023 | 35.96 | 35.96 | 35.86 | 35.93 | 4,933 | -0.03(-0.09%) |
Nov 22, 2023 | 36.12 | 36.12 | 35.97 | 35.97 | 670 | +0.28(+0.79%) |
Nov 21, 2023 | 35.77 | 35.77 | 35.29 | 35.68 | 1,179 | -0.50(-1.38%) |
Nov 20, 2023 | 36.01 | 36.18 | 36.01 | 36.18 | 796 | +0.50(+1.41%) |
Nov 17, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 438 | +0.14(+0.40%) |
Nov 16, 2023 | 35.04 | 35.54 | 35.04 | 35.54 | 1,598 | -0.13(-0.36%) |
Nov 15, 2023 | 35.72 | 35.72 | 35.61 | 35.67 | 920 | +0.30(+0.84%) |
Nov 14, 2023 | 35.63 | 35.66 | 35.33 | 35.37 | 2,451 | +0.47(+1.35%) |
Nov 13, 2023 | 35.06 | 35.06 | 34.83 | 34.90 | 1,545 | -0.33(-0.93%) |
Nov 10, 2023 | 35.59 | 35.59 | 34.80 | 35.23 | 38,413 | +0.24(+0.68%) |
Nov 09, 2023 | 35.77 | 35.77 | 34.99 | 34.99 | 2,203 | -0.78(-2.18%) |
Nov 08, 2023 | 35.56 | 35.77 | 35.44 | 35.77 | 876 | -0.24(-0.66%) |
Nov 07, 2023 | 35.59 | 36.01 | 35.59 | 36.01 | 1,612 | +0.54(+1.51%) |
Nov 06, 2023 | 35.49 | 35.61 | 35.31 | 35.47 | 7,046 | -0.13(-0.36%) |
Nov 03, 2023 | 35.18 | 35.76 | 35.18 | 35.60 | 829 | +0.95(+2.75%) |
Nov 02, 2023 | 34.67 | 34.67 | 34.46 | 34.64 | 1,125 | +0.37(+1.09%) |
Nov 01, 2023 | 34.22 | 34.27 | 34.22 | 34.27 | 2,027 | +0.13(+0.38%) |
Oct 31, 2023 | 33.88 | 34.14 | 33.88 | 34.14 | 5,258 | +0.16(+0.46%) |
Oct 30, 2023 | 34.08 | 34.08 | 33.70 | 33.98 | 5,177 | +0.38(+1.14%) |
Oct 27, 2023 | 33.90 | 33.91 | 33.60 | 33.60 | 2,664 | +0.48(+1.45%) |
Oct 26, 2023 | 33.03 | 33.39 | 32.42 | 33.12 | 15,547 | -0.28(-0.84%) |
Oct 25, 2023 | 34.12 | 34.12 | 33.40 | 33.40 | 3,916 | -1.34(-3.87%) |
Oct 24, 2023 | 34.51 | 34.85 | 34.51 | 34.74 | 2,959 | +0.62(+1.80%) |
Oct 23, 2023 | 33.64 | 34.13 | 33.61 | 34.13 | 3,470 | +0.25(+0.74%) |
Oct 20, 2023 | 34.10 | 34.10 | 33.86 | 33.88 | 1,442 | -0.44(-1.28%) |
Oct 19, 2023 | 34.72 | 34.72 | 34.32 | 34.32 | 524 | -0.22(-0.65%) |
Oct 18, 2023 | 35.11 | 35.13 | 34.45 | 34.54 | 4,747 | -0.70(-2.00%) |
Oct 17, 2023 | 35.11 | 35.25 | 35.11 | 35.25 | 2,147 | -0.20(-0.57%) |
Oct 16, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 123 | +0.52(+1.50%) |
Oct 13, 2023 | 35.36 | 35.36 | 34.92 | 34.92 | 915 | -0.45(-1.29%) |
Oct 12, 2023 | 35.57 | 35.57 | 35.38 | 35.38 | 206 | -0.46(-1.29%) |
Oct 11, 2023 | 35.99 | 36.05 | 35.82 | 35.84 | 1,101 | +0.17(+0.49%) |
Oct 10, 2023 | 35.80 | 36.03 | 35.67 | 35.67 | 5,048 | +0.23(+0.66%) |
Oct 09, 2023 | 35.29 | 35.43 | 35.20 | 35.43 | 2,148 | -0.15(-0.43%) |
Oct 06, 2023 | 35.42 | 35.63 | 35.42 | 35.59 | 813 | +0.91(+2.62%) |
Oct 05, 2023 | 34.43 | 34.68 | 34.07 | 34.68 | 35,555 | -0.04(-0.12%) |
Oct 04, 2023 | 34.71 | 34.78 | 34.62 | 34.72 | 1,987 | +0.13(+0.38%) |
Oct 03, 2023 | 35.02 | 35.04 | 34.59 | 34.59 | 3,335 | -0.71(-2.00%) |