Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.85 | 35.92 | 35.70 | 35.81 | 59,143 | -0.12(-0.33%) |
Dec 28, 2023 | 35.73 | 35.95 | 35.73 | 35.93 | 69,615 | +0.13(+0.36%) |
Dec 27, 2023 | 35.75 | 35.83 | 35.68 | 35.80 | 77,088 | -0.01(-0.03%) |
Dec 26, 2023 | 35.59 | 35.85 | 35.58 | 35.81 | 42,428 | +0.21(+0.58%) |
Dec 22, 2023 | 35.48 | 35.79 | 35.48 | 35.60 | 59,677 | +0.15(+0.41%) |
Dec 21, 2023 | 35.39 | 35.55 | 35.20 | 35.46 | 79,888 | +0.18(+0.50%) |
Dec 20, 2023 | 35.67 | 35.82 | 35.24 | 35.28 | 116,073 | -0.53(-1.48%) |
Dec 19, 2023 | 35.64 | 35.84 | 35.64 | 35.81 | 77,067 | +0.17(+0.47%) |
Dec 18, 2023 | 35.65 | 35.73 | 35.59 | 35.64 | 73,902 | +0.08(+0.22%) |
Dec 15, 2023 | 35.89 | 35.89 | 35.50 | 35.57 | 143,840 | -0.44(-1.22%) |
Dec 14, 2023 | 36.16 | 36.43 | 35.96 | 36.00 | 96,250 | +0.09(+0.24%) |
Dec 13, 2023 | 35.02 | 35.92 | 34.89 | 35.92 | 105,685 | +0.87(+2.49%) |
Dec 12, 2023 | 35.10 | 35.10 | 34.91 | 35.05 | 102,074 | -0.07(-0.20%) |
Dec 11, 2023 | 34.86 | 35.11 | 34.86 | 35.11 | 74,106 | +0.25(+0.73%) |
Dec 08, 2023 | 34.99 | 35.00 | 34.76 | 34.86 | 136,372 | -0.14(-0.39%) |
Dec 07, 2023 | 34.90 | 35.10 | 34.83 | 35.00 | 110,271 | +0.12(+0.34%) |
Dec 06, 2023 | 34.81 | 35.07 | 34.81 | 34.88 | 70,200 | +0.15(+0.42%) |
Dec 05, 2023 | 34.91 | 34.93 | 34.73 | 34.73 | 72,004 | -0.25(-0.73%) |
Dec 04, 2023 | 34.63 | 35.01 | 34.63 | 34.99 | 64,384 | +0.18(+0.51%) |
Dec 01, 2023 | 34.28 | 34.82 | 34.20 | 34.81 | 83,901 | +0.53(+1.54%) |
Nov 30, 2023 | 34.04 | 34.28 | 33.95 | 34.28 | 199,789 | +0.28(+0.84%) |
Nov 29, 2023 | 34.04 | 34.24 | 33.96 | 34.00 | 91,674 | +0.02(+0.06%) |
Nov 28, 2023 | 33.88 | 34.07 | 33.79 | 33.98 | 93,754 | +0.10(+0.29%) |
Nov 27, 2023 | 33.93 | 33.95 | 33.80 | 33.88 | 63,223 | -0.07(-0.20%) |
Nov 24, 2023 | 33.83 | 33.97 | 33.81 | 33.95 | 40,060 | +0.14(+0.40%) |
Nov 22, 2023 | 33.71 | 33.84 | 33.71 | 33.81 | 99,020 | +0.15(+0.44%) |
Nov 21, 2023 | 33.63 | 33.68 | 33.51 | 33.67 | 144,291 | -0.01(-0.03%) |
Nov 20, 2023 | 33.60 | 33.75 | 33.44 | 33.67 | 426,013 | -0.01(-0.03%) |
Nov 17, 2023 | 33.68 | 33.71 | 33.54 | 33.68 | 143,331 | +0.12(+0.35%) |
Nov 16, 2023 | 33.67 | 33.76 | 33.50 | 33.57 | 160,588 | -0.11(-0.32%) |
Nov 15, 2023 | 33.49 | 33.83 | 33.49 | 33.67 | 279,708 | +0.18(+0.53%) |
Nov 14, 2023 | 32.95 | 33.61 | 32.95 | 33.50 | 85,227 | +0.94(+2.89%) |
Nov 13, 2023 | 32.62 | 32.71 | 32.50 | 32.56 | 218,463 | -0.17(-0.51%) |
Nov 10, 2023 | 32.74 | 32.76 | 32.52 | 32.72 | 95,421 | +0.08(+0.24%) |
Nov 09, 2023 | 33.05 | 33.05 | 32.63 | 32.65 | 79,599 | -0.34(-1.04%) |
Nov 08, 2023 | 33.15 | 33.15 | 32.84 | 32.99 | 126,050 | -0.10(-0.30%) |
Nov 07, 2023 | 33.24 | 33.24 | 33.02 | 33.09 | 86,268 | -0.16(-0.47%) |
Nov 06, 2023 | 33.46 | 33.48 | 33.20 | 33.24 | 99,076 | -0.23(-0.67%) |
Nov 03, 2023 | 33.47 | 33.71 | 33.46 | 33.47 | 46,958 | +0.32(+0.98%) |
Nov 02, 2023 | 32.49 | 33.19 | 32.49 | 33.15 | 95,979 | +0.81(+2.50%) |
Nov 01, 2023 | 32.21 | 32.43 | 32.10 | 32.34 | 89,257 | +0.16(+0.51%) |
Oct 31, 2023 | 31.98 | 32.20 | 31.89 | 32.17 | 328,898 | +0.25(+0.77%) |
Oct 30, 2023 | 31.77 | 31.97 | 31.62 | 31.93 | 101,838 | +0.29(+0.91%) |
Oct 27, 2023 | 32.13 | 32.17 | 31.54 | 31.64 | 188,033 | -0.53(-1.66%) |
Oct 26, 2023 | 32.04 | 32.37 | 32.04 | 32.17 | 63,350 | +0.12(+0.38%) |
Oct 25, 2023 | 32.05 | 32.11 | 31.86 | 32.05 | 157,163 | -0.07(-0.23%) |
Oct 24, 2023 | 32.04 | 32.15 | 31.93 | 32.12 | 92,602 | +0.39(+1.22%) |
Oct 23, 2023 | 31.85 | 32.10 | 31.73 | 31.74 | 83,301 | -0.25(-0.79%) |
Oct 20, 2023 | 32.25 | 32.40 | 31.98 | 31.99 | 253,163 | -0.28(-0.87%) |
Oct 19, 2023 | 32.53 | 32.76 | 32.25 | 32.27 | 241,562 | -0.32(-0.98%) |
Oct 18, 2023 | 32.93 | 32.95 | 32.56 | 32.59 | 256,840 | -0.46(-1.41%) |
Oct 17, 2023 | 32.74 | 33.18 | 32.74 | 33.05 | 790,123 | +0.15(+0.47%) |
Oct 16, 2023 | 32.67 | 32.96 | 32.58 | 32.90 | 162,967 | +0.37(+1.13%) |
Oct 13, 2023 | 32.57 | 32.67 | 32.43 | 32.53 | 647,749 | +0.04(+0.12%) |
Oct 12, 2023 | 32.92 | 32.92 | 32.33 | 32.49 | 171,778 | -0.39(-1.18%) |
Oct 11, 2023 | 32.85 | 32.97 | 32.69 | 32.88 | 113,675 | +0.08(+0.24%) |
Oct 10, 2023 | 32.72 | 32.92 | 32.65 | 32.80 | 110,048 | +0.18(+0.56%) |
Oct 09, 2023 | 32.17 | 32.62 | 32.17 | 32.62 | 46,994 | +0.37(+1.14%) |
Oct 06, 2023 | 31.93 | 32.39 | 31.57 | 32.25 | 132,433 | +0.15(+0.45%) |
Oct 05, 2023 | 32.13 | 32.19 | 31.93 | 32.11 | 139,579 | -0.06(-0.18%) |
Oct 04, 2023 | 32.07 | 32.21 | 31.77 | 32.16 | 83,009 | +0.05(+0.15%) |
Oct 03, 2023 | 32.01 | 32.11 | 31.80 | 32.11 | 113,771 | -0.08(-0.24%) |