Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.51 | 33.59 | 33.37 | 33.37 | 14,702 | -0.21(-0.63%) |
Dec 28, 2023 | 33.61 | 33.66 | 33.48 | 33.59 | 23,911 | -0.04(-0.11%) |
Dec 27, 2023 | 33.62 | 33.80 | 33.53 | 33.62 | 15,500 | -0.05(-0.14%) |
Dec 26, 2023 | 33.30 | 33.71 | 33.30 | 33.67 | 45,664 | +0.63(+1.92%) |
Dec 22, 2023 | 33.02 | 33.60 | 33.02 | 33.04 | 35,626 | -0.08(-0.23%) |
Dec 21, 2023 | 32.83 | 33.12 | 32.79 | 33.12 | 13,869 | +0.34(+1.03%) |
Dec 20, 2023 | 33.13 | 33.36 | 32.76 | 32.78 | 23,553 | -0.22(-0.67%) |
Dec 19, 2023 | 32.88 | 33.15 | 32.77 | 33.00 | 29,036 | +0.32(+0.97%) |
Dec 18, 2023 | 32.57 | 33.21 | 32.57 | 32.68 | 20,509 | +0.29(+0.89%) |
Dec 15, 2023 | 32.56 | 32.67 | 32.32 | 32.40 | 18,342 | -0.45(-1.37%) |
Dec 14, 2023 | 32.60 | 33.08 | 32.60 | 32.85 | 23,742 | +0.60(+1.88%) |
Dec 13, 2023 | 31.75 | 32.30 | 31.40 | 32.24 | 28,303 | +0.39(+1.24%) |
Dec 12, 2023 | 32.31 | 32.31 | 31.60 | 31.85 | 11,257 | -0.45(-1.40%) |
Dec 11, 2023 | 32.77 | 32.77 | 32.21 | 32.30 | 40,299 | -0.22(-0.68%) |
Dec 08, 2023 | 32.70 | 33.00 | 32.45 | 32.52 | 23,889 | +0.01(+0.03%) |
Dec 07, 2023 | 32.58 | 32.89 | 32.49 | 32.51 | 37,665 | +0.03(+0.09%) |
Dec 06, 2023 | 32.44 | 32.89 | 32.20 | 32.48 | 47,352 | +0.03(+0.09%) |
Dec 05, 2023 | 33.26 | 33.31 | 32.45 | 32.45 | 35,421 | -0.66(-1.99%) |
Dec 04, 2023 | 33.35 | 33.52 | 33.00 | 33.11 | 23,296 | -0.34(-1.02%) |
Dec 01, 2023 | 32.91 | 33.53 | 32.91 | 33.45 | 21,072 | +0.60(+1.81%) |
Nov 30, 2023 | 32.75 | 33.17 | 32.39 | 32.86 | 21,141 | +0.48(+1.48%) |
Nov 29, 2023 | 32.54 | 32.54 | 32.29 | 32.38 | 15,782 | +0.09(+0.27%) |
Nov 28, 2023 | 32.37 | 32.76 | 32.29 | 32.29 | 19,438 | -0.08(-0.24%) |
Nov 27, 2023 | 32.43 | 32.64 | 32.31 | 32.37 | 25,497 | -0.35(-1.06%) |
Nov 24, 2023 | 32.54 | 32.97 | 32.54 | 32.71 | 17,445 | +0.04(+0.12%) |
Nov 22, 2023 | 32.47 | 32.75 | 32.35 | 32.67 | 17,081 | -0.23(-0.70%) |
Nov 21, 2023 | 32.39 | 32.98 | 32.36 | 32.90 | 20,935 | +0.31(+0.94%) |
Nov 20, 2023 | 32.60 | 32.77 | 32.49 | 32.60 | 24,596 | +0.18(+0.55%) |
Nov 17, 2023 | 32.04 | 32.66 | 32.04 | 32.42 | 27,984 | +0.36(+1.11%) |
Nov 16, 2023 | 32.39 | 32.85 | 32.05 | 32.06 | 33,647 | -0.37(-1.13%) |
Nov 15, 2023 | 32.32 | 32.76 | 32.30 | 32.43 | 35,346 | +0.29(+0.91%) |
Nov 14, 2023 | 31.64 | 32.20 | 31.62 | 32.14 | 13,925 | +0.78(+2.49%) |
Nov 13, 2023 | 31.39 | 31.52 | 31.27 | 31.36 | 20,545 | +0.07(+0.21%) |
Nov 10, 2023 | 31.01 | 31.58 | 31.01 | 31.29 | 15,197 | +0.25(+0.82%) |
Nov 09, 2023 | 32.14 | 32.14 | 31.01 | 31.04 | 57,717 | -1.26(-3.90%) |
Nov 08, 2023 | 32.70 | 33.20 | 31.93 | 32.30 | 39,469 | -0.57(-1.74%) |
Nov 07, 2023 | 32.17 | 33.66 | 32.17 | 32.87 | 21,233 | +0.43(+1.33%) |
Nov 06, 2023 | 33.33 | 33.34 | 32.44 | 32.44 | 15,706 | -0.63(-1.90%) |
Nov 03, 2023 | 33.17 | 33.78 | 32.51 | 33.07 | 28,356 | +0.35(+1.06%) |
Nov 02, 2023 | 31.50 | 32.85 | 31.50 | 32.72 | 46,336 | +1.27(+4.03%) |
Nov 01, 2023 | 31.09 | 31.70 | 31.09 | 31.45 | 28,345 | +0.33(+1.06%) |
Oct 31, 2023 | 30.89 | 31.36 | 30.89 | 31.12 | 83,056 | +0.23(+0.76%) |
Oct 30, 2023 | 30.98 | 31.00 | 30.57 | 30.89 | 14,294 | -0.04(-0.12%) |
Oct 27, 2023 | 31.55 | 31.55 | 30.90 | 30.93 | 18,964 | -0.62(-1.96%) |
Oct 26, 2023 | 31.43 | 31.70 | 31.29 | 31.55 | 12,055 | -0.01(-0.03%) |
Oct 25, 2023 | 31.39 | 32.03 | 31.25 | 31.55 | 10,915 | +0.06(+0.19%) |
Oct 24, 2023 | 31.41 | 31.85 | 31.41 | 31.49 | 14,275 | +0.06(+0.19%) |
Oct 23, 2023 | 31.66 | 31.67 | 31.33 | 31.43 | 10,140 | -0.38(-1.21%) |
Oct 20, 2023 | 32.15 | 32.15 | 31.82 | 31.82 | 12,139 | -0.49(-1.51%) |
Oct 19, 2023 | 32.22 | 32.72 | 32.05 | 32.31 | 12,842 | -0.01(-0.03%) |
Oct 18, 2023 | 32.49 | 32.85 | 32.31 | 32.31 | 13,264 | -0.27(-0.84%) |
Oct 17, 2023 | 32.50 | 32.65 | 32.41 | 32.59 | 31,780 | +0.10(+0.32%) |
Oct 16, 2023 | 32.33 | 32.52 | 32.08 | 32.48 | 12,219 | +0.35(+1.08%) |
Oct 13, 2023 | 31.92 | 32.27 | 31.87 | 32.14 | 13,396 | +0.38(+1.18%) |
Oct 12, 2023 | 31.78 | 31.84 | 31.43 | 31.76 | 13,720 | +0.06(+0.18%) |
Oct 11, 2023 | 31.50 | 31.90 | 31.39 | 31.70 | 16,194 | +0.21(+0.66%) |
Oct 10, 2023 | 31.21 | 31.63 | 30.57 | 31.50 | 17,243 | +0.37(+1.18%) |
Oct 09, 2023 | 30.30 | 31.20 | 30.30 | 31.13 | 27,524 | +1.08(+3.59%) |
Oct 06, 2023 | 29.66 | 30.59 | 29.66 | 30.05 | 22,242 | +0.04(+0.13%) |
Oct 05, 2023 | 29.82 | 30.26 | 29.82 | 30.01 | 8,843 | +0.13(+0.44%) |
Oct 04, 2023 | 30.19 | 30.50 | 29.61 | 29.88 | 13,381 | -0.54(-1.79%) |
Oct 03, 2023 | 31.36 | 31.36 | 30.31 | 30.43 | 18,195 | -1.21(-3.83%) |