Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.19 | 36.55 | 36.18 | 36.48 | 326,074 | +0.23(+0.63%) |
Dec 28, 2023 | 36.38 | 36.46 | 36.14 | 36.26 | 203,749 | -0.17(-0.46%) |
Dec 27, 2023 | 36.51 | 36.61 | 36.21 | 36.43 | 207,998 | +0.03(+0.08%) |
Dec 26, 2023 | 36.53 | 36.53 | 36.15 | 36.40 | 256,611 | -0.08(-0.22%) |
Dec 22, 2023 | 36.38 | 36.86 | 36.38 | 36.48 | 210,442 | +0.15(+0.41%) |
Dec 21, 2023 | 36.43 | 36.45 | 35.88 | 36.33 | 229,838 | +0.18(+0.50%) |
Dec 20, 2023 | 36.69 | 36.85 | 36.04 | 36.15 | 324,218 | -0.64(-1.73%) |
Dec 19, 2023 | 36.21 | 36.92 | 36.18 | 36.78 | 386,135 | +0.61(+1.68%) |
Dec 18, 2023 | 35.76 | 36.26 | 35.39 | 36.18 | 339,330 | +0.57(+1.59%) |
Dec 15, 2023 | 36.71 | 36.71 | 35.53 | 35.61 | 1,291,462 | -1.17(-3.17%) |
Dec 14, 2023 | 36.58 | 37.12 | 36.35 | 36.77 | 464,275 | +0.62(+1.71%) |
Dec 13, 2023 | 34.93 | 36.29 | 34.81 | 36.16 | 354,208 | +1.16(+3.30%) |
Dec 12, 2023 | 34.95 | 35.13 | 34.63 | 35.00 | 362,938 | +0.00(+0.00%) |
Dec 11, 2023 | 34.72 | 35.08 | 34.45 | 35.00 | 335,133 | +0.28(+0.80%) |
Dec 08, 2023 | 35.01 | 35.04 | 34.44 | 34.72 | 380,132 | -0.39(-1.11%) |
Dec 07, 2023 | 34.15 | 35.11 | 34.08 | 35.11 | 325,063 | +0.99(+2.89%) |
Dec 06, 2023 | 34.06 | 34.52 | 33.92 | 34.12 | 301,857 | +0.10(+0.29%) |
Dec 05, 2023 | 35.13 | 35.13 | 34.01 | 34.02 | 341,176 | -1.18(-3.34%) |
Dec 04, 2023 | 34.54 | 35.27 | 34.27 | 35.20 | 327,366 | +0.42(+1.20%) |
Dec 01, 2023 | 34.43 | 34.79 | 34.04 | 34.78 | 445,876 | +0.26(+0.75%) |
Nov 30, 2023 | 34.21 | 34.65 | 33.76 | 34.53 | 373,786 | +0.49(+1.43%) |
Nov 29, 2023 | 34.29 | 34.46 | 33.97 | 34.04 | 283,094 | -0.19(-0.55%) |
Nov 28, 2023 | 34.51 | 34.69 | 34.21 | 34.23 | 312,955 | -0.39(-1.12%) |
Nov 27, 2023 | 34.71 | 34.73 | 34.44 | 34.61 | 536,562 | -0.31(-0.88%) |
Nov 24, 2023 | 34.53 | 34.95 | 34.47 | 34.92 | 135,711 | +0.46(+1.32%) |
Nov 22, 2023 | 34.59 | 34.84 | 34.27 | 34.47 | 279,931 | +0.19(+0.55%) |
Nov 21, 2023 | 34.53 | 34.58 | 33.98 | 34.28 | 271,142 | -0.36(-1.03%) |
Nov 20, 2023 | 34.67 | 34.79 | 34.18 | 34.63 | 265,067 | -0.18(-0.51%) |
Nov 17, 2023 | 35.31 | 35.35 | 34.72 | 34.81 | 404,977 | -0.24(-0.68%) |
Nov 16, 2023 | 35.55 | 35.79 | 34.96 | 35.05 | 467,486 | -0.75(-2.11%) |
Nov 15, 2023 | 35.18 | 35.81 | 35.18 | 35.81 | 402,684 | +0.45(+1.26%) |
Nov 14, 2023 | 34.57 | 35.51 | 34.49 | 35.36 | 386,343 | +1.51(+4.45%) |
Nov 13, 2023 | 33.63 | 34.30 | 33.52 | 33.85 | 308,196 | -0.09(-0.26%) |
Nov 10, 2023 | 34.46 | 34.46 | 33.65 | 33.94 | 385,647 | -0.26(-0.75%) |
Nov 09, 2023 | 36.55 | 36.55 | 33.50 | 34.20 | 565,224 | -0.60(-1.74%) |
Nov 08, 2023 | 35.59 | 35.66 | 34.71 | 34.80 | 379,000 | -0.74(-2.09%) |
Nov 07, 2023 | 35.78 | 35.78 | 35.30 | 35.55 | 279,726 | -0.11(-0.31%) |
Nov 06, 2023 | 35.80 | 35.94 | 35.42 | 35.66 | 318,505 | -0.23(-0.64%) |
Nov 03, 2023 | 36.02 | 36.46 | 35.71 | 35.88 | 493,524 | +0.36(+1.00%) |
Nov 02, 2023 | 35.01 | 35.71 | 34.92 | 35.53 | 550,270 | +0.86(+2.49%) |
Nov 01, 2023 | 34.46 | 34.68 | 34.05 | 34.66 | 494,293 | +0.05(+0.14%) |
Oct 31, 2023 | 34.59 | 34.89 | 34.36 | 34.61 | 336,318 | +0.16(+0.46%) |
Oct 30, 2023 | 34.32 | 34.59 | 33.85 | 34.46 | 490,260 | +0.45(+1.31%) |
Oct 27, 2023 | 34.27 | 34.32 | 33.63 | 34.01 | 354,297 | -0.38(-1.10%) |
Oct 26, 2023 | 34.67 | 34.67 | 34.12 | 34.39 | 222,720 | -0.08(-0.23%) |
Oct 25, 2023 | 34.71 | 34.83 | 34.36 | 34.47 | 252,624 | -0.48(-1.36%) |
Oct 24, 2023 | 34.44 | 35.00 | 34.44 | 34.94 | 270,987 | +0.69(+2.03%) |
Oct 23, 2023 | 34.62 | 34.97 | 34.23 | 34.25 | 335,708 | -0.48(-1.37%) |
Oct 20, 2023 | 35.39 | 35.39 | 34.66 | 34.72 | 368,986 | -0.42(-1.19%) |
Oct 19, 2023 | 35.48 | 35.56 | 35.08 | 35.14 | 313,300 | -0.31(-0.87%) |
Oct 18, 2023 | 35.57 | 35.77 | 35.25 | 35.45 | 317,620 | +0.02(+0.06%) |
Oct 17, 2023 | 34.84 | 35.60 | 34.84 | 35.43 | 368,763 | +0.50(+1.42%) |
Oct 16, 2023 | 34.80 | 35.06 | 34.50 | 34.93 | 286,120 | +0.47(+1.35%) |
Oct 13, 2023 | 34.27 | 34.71 | 34.19 | 34.47 | 340,766 | +0.19(+0.55%) |
Oct 12, 2023 | 34.33 | 34.70 | 33.43 | 34.28 | 371,337 | -0.42(-1.20%) |
Oct 11, 2023 | 34.85 | 35.26 | 34.48 | 34.69 | 324,438 | -0.33(-0.93%) |
Oct 10, 2023 | 34.94 | 35.36 | 34.93 | 35.02 | 231,562 | +0.28(+0.80%) |
Oct 09, 2023 | 34.97 | 35.11 | 34.62 | 34.74 | 244,239 | -0.50(-1.41%) |
Oct 06, 2023 | 35.14 | 35.51 | 34.41 | 35.24 | 330,684 | -0.07(-0.20%) |
Oct 05, 2023 | 35.84 | 35.97 | 35.25 | 35.31 | 347,331 | -0.73(-2.04%) |
Oct 04, 2023 | 36.21 | 36.24 | 35.59 | 36.04 | 315,300 | -0.21(-0.57%) |
Oct 03, 2023 | 36.17 | 36.70 | 35.90 | 36.25 | 449,880 | +0.15(+0.41%) |