Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.78 | 33.88 | 33.60 | 33.78 | 973,874 | +0.00(+0.00%) |
Dec 28, 2023 | 33.97 | 34.07 | 33.73 | 33.78 | 1,300,689 | -0.20(-0.58%) |
Dec 27, 2023 | 33.81 | 34.12 | 33.76 | 33.98 | 1,385,281 | +0.01(+0.03%) |
Dec 26, 2023 | 33.96 | 34.06 | 33.80 | 33.97 | 521,034 | +0.27(+0.79%) |
Dec 22, 2023 | 33.65 | 33.88 | 33.58 | 33.70 | 959,360 | +0.22(+0.64%) |
Dec 21, 2023 | 33.22 | 33.50 | 33.11 | 33.49 | 1,675,951 | +0.46(+1.40%) |
Dec 20, 2023 | 33.00 | 33.48 | 32.86 | 33.02 | 2,291,776 | +0.01(+0.03%) |
Dec 19, 2023 | 32.64 | 33.02 | 32.49 | 33.02 | 2,269,632 | +0.45(+1.39%) |
Dec 18, 2023 | 32.70 | 33.02 | 32.31 | 32.56 | 1,079,534 | +0.09(+0.27%) |
Dec 15, 2023 | 32.66 | 32.75 | 32.19 | 32.48 | 1,912,688 | -0.32(-0.99%) |
Dec 14, 2023 | 31.79 | 33.18 | 31.79 | 32.80 | 4,188,769 | -0.10(-0.31%) |
Dec 13, 2023 | 32.15 | 32.94 | 31.97 | 32.90 | 1,220,836 | +0.82(+2.55%) |
Dec 12, 2023 | 32.08 | 32.15 | 31.89 | 32.08 | 1,392,420 | -0.21(-0.66%) |
Dec 11, 2023 | 32.20 | 32.36 | 31.97 | 32.29 | 1,127,264 | +0.11(+0.33%) |
Dec 08, 2023 | 32.15 | 32.24 | 32.01 | 32.19 | 913,616 | +0.21(+0.66%) |
Dec 07, 2023 | 32.13 | 32.25 | 31.89 | 31.98 | 1,738,797 | -0.08(-0.24%) |
Dec 06, 2023 | 32.46 | 32.60 | 32.00 | 32.05 | 697,342 | -0.29(-0.89%) |
Dec 05, 2023 | 32.54 | 32.59 | 32.34 | 32.34 | 1,116,164 | -0.28(-0.86%) |
Dec 04, 2023 | 32.37 | 32.66 | 32.26 | 32.62 | 1,149,065 | +0.06(+0.18%) |
Dec 01, 2023 | 32.26 | 32.74 | 32.14 | 32.56 | 713,047 | +0.39(+1.23%) |
Nov 30, 2023 | 32.02 | 32.23 | 31.91 | 32.17 | 920,468 | +0.29(+0.91%) |
Nov 29, 2023 | 31.98 | 32.07 | 31.72 | 31.88 | 1,187,924 | -0.02(-0.06%) |
Nov 28, 2023 | 31.85 | 32.03 | 31.72 | 31.90 | 1,457,388 | +0.13(+0.42%) |
Nov 27, 2023 | 31.66 | 31.82 | 31.59 | 31.76 | 1,732,536 | -0.08(-0.24%) |
Nov 24, 2023 | 31.62 | 31.94 | 31.56 | 31.84 | 220,617 | +0.34(+1.07%) |
Nov 22, 2023 | 30.94 | 31.61 | 30.89 | 31.50 | 1,111,818 | +0.12(+0.37%) |
Nov 21, 2023 | 31.34 | 31.51 | 31.25 | 31.39 | 1,327,892 | +0.03(+0.09%) |
Nov 20, 2023 | 31.23 | 31.40 | 31.21 | 31.36 | 583,686 | +0.15(+0.49%) |
Nov 17, 2023 | 30.89 | 31.31 | 30.89 | 31.21 | 994,033 | +0.61(+1.98%) |
Nov 16, 2023 | 30.86 | 30.96 | 30.33 | 30.60 | 1,074,302 | -0.42(-1.36%) |
Nov 15, 2023 | 31.04 | 31.30 | 30.92 | 31.02 | 801,133 | -0.02(-0.06%) |
Nov 14, 2023 | 31.04 | 31.22 | 30.99 | 31.04 | 781,837 | +0.24(+0.78%) |
Nov 13, 2023 | 30.63 | 30.91 | 30.42 | 30.80 | 571,766 | +0.15(+0.50%) |
Nov 10, 2023 | 30.84 | 30.95 | 30.35 | 30.65 | 1,152,521 | +0.02(+0.06%) |
Nov 09, 2023 | 30.79 | 30.96 | 30.56 | 30.63 | 1,371,722 | +0.06(+0.19%) |
Nov 08, 2023 | 30.69 | 30.75 | 30.44 | 30.57 | 1,239,451 | -0.12(-0.38%) |
Nov 07, 2023 | 30.68 | 30.82 | 30.47 | 30.69 | 1,590,639 | -0.35(-1.12%) |
Nov 06, 2023 | 31.06 | 31.19 | 30.82 | 31.03 | 938,630 | +0.09(+0.28%) |
Nov 03, 2023 | 30.79 | 31.58 | 30.68 | 30.95 | 1,255,927 | +0.38(+1.23%) |
Nov 02, 2023 | 29.92 | 30.58 | 29.89 | 30.57 | 2,033,015 | +0.81(+2.72%) |
Nov 01, 2023 | 29.72 | 30.01 | 29.58 | 29.76 | 1,426,402 | +0.14(+0.49%) |
Oct 31, 2023 | 29.41 | 29.64 | 29.37 | 29.62 | 829,595 | +0.16(+0.56%) |
Oct 30, 2023 | 29.43 | 29.78 | 29.26 | 29.45 | 993,606 | +0.17(+0.59%) |
Oct 27, 2023 | 29.53 | 29.58 | 29.11 | 29.28 | 1,379,281 | -0.24(-0.81%) |
Oct 26, 2023 | 29.26 | 29.66 | 29.14 | 29.52 | 1,096,602 | +0.08(+0.26%) |
Oct 25, 2023 | 29.49 | 29.67 | 29.38 | 29.45 | 960,783 | -0.08(-0.26%) |
Oct 24, 2023 | 29.66 | 29.74 | 29.47 | 29.52 | 1,007,185 | -0.07(-0.23%) |
Oct 23, 2023 | 29.16 | 29.72 | 29.09 | 29.59 | 1,148,904 | +0.19(+0.65%) |
Oct 20, 2023 | 29.54 | 29.62 | 29.31 | 29.40 | 941,245 | -0.22(-0.75%) |
Oct 19, 2023 | 29.37 | 29.89 | 29.18 | 29.62 | 972,308 | +0.19(+0.65%) |
Oct 18, 2023 | 29.80 | 29.83 | 29.31 | 29.43 | 700,266 | -0.42(-1.42%) |
Oct 17, 2023 | 29.61 | 29.98 | 29.60 | 29.85 | 1,328,600 | +0.03(+0.10%) |
Oct 16, 2023 | 29.51 | 29.87 | 29.35 | 29.82 | 1,027,444 | +0.49(+1.67%) |
Oct 13, 2023 | 29.50 | 29.59 | 29.18 | 29.33 | 801,039 | +0.17(+0.59%) |
Oct 12, 2023 | 29.38 | 29.41 | 28.91 | 29.16 | 572,692 | -0.12(-0.39%) |
Oct 11, 2023 | 28.90 | 29.37 | 28.86 | 29.27 | 779,822 | +0.30(+1.03%) |
Oct 10, 2023 | 28.61 | 29.07 | 28.48 | 28.97 | 807,924 | +0.39(+1.38%) |
Oct 09, 2023 | 28.16 | 28.65 | 28.13 | 28.58 | 475,666 | +0.64(+2.31%) |
Oct 06, 2023 | 27.66 | 28.09 | 27.31 | 27.93 | 899,655 | +0.25(+0.90%) |
Oct 05, 2023 | 27.28 | 27.73 | 27.27 | 27.68 | 2,055,132 | +0.20(+0.74%) |
Oct 04, 2023 | 27.58 | 27.65 | 27.09 | 27.48 | 919,552 | -0.21(-0.76%) |
Oct 03, 2023 | 27.91 | 28.07 | 27.45 | 27.69 | 1,382,281 | -0.41(-1.47%) |