Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.07 | 0 | +0.11(+0.31%) | |||
Dec 28, 2023 | 36.01 | 36.01 | 35.96 | 35.96 | 729 | +0.08(+0.22%) |
Dec 22, 2023 | 35.88 | 35.88 | 159 | +0.07(+0.20%) | ||
Dec 21, 2023 | 35.66 | 35.82 | 35.66 | 35.81 | 3,610 | +0.18(+0.51%) |
Dec 20, 2023 | 35.79 | 35.79 | 35.63 | 35.63 | 1,708 | -0.01(-0.03%) |
Dec 19, 2023 | 35.59 | 35.66 | 35.59 | 35.64 | 937 | +0.17(+0.48%) |
Dec 18, 2023 | 35.46 | 35.47 | 35.46 | 35.47 | 942 | -0.20(-0.56%) |
Dec 15, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 300 | -0.13(-0.36%) |
Dec 14, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 436 | +0.08(+0.22%) |
Dec 13, 2023 | 35.41 | 35.72 | 35.41 | 35.72 | 456 | +0.29(+0.82%) |
Dec 11, 2023 | 35.43 | 59 | +0.07(+0.20%) | |||
Dec 08, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 102 | +0.01(+0.03%) |
Dec 07, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 263 | +0.11(+0.31%) |
Dec 06, 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 2,017 | +0.36(+1.03%) |
Dec 05, 2023 | 34.91 | 34.91 | 34.88 | 34.88 | 631 | -0.17(-0.49%) |
Dec 04, 2023 | 35.15 | 35.15 | 35.05 | 35.05 | 764 | -0.36(-1.02%) |
Dec 01, 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 1,160 | +0.16(+0.45%) |
Nov 30, 2023 | 35.35 | 35.35 | 35.24 | 35.25 | 3,510 | -0.05(-0.14%) |
Nov 29, 2023 | 35.28 | 35.30 | 35.28 | 35.30 | 433 | +0.05(+0.14%) |
Nov 27, 2023 | 35.25 | 35.25 | 119 | -0.12(-0.34%) | ||
Nov 24, 2023 | 35.31 | 35.37 | 35.30 | 35.37 | 1,025 | -0.20(-0.56%) |
Nov 23, 2023 | 35.57 | 35.57 | 35.57 | 35.57 | 130 | +0.07(+0.20%) |
Nov 21, 2023 | 35.50 | 80 | +0.00(+0.00%) | |||
Nov 20, 2023 | 35.49 | 35.50 | 35.49 | 35.50 | 910 | +0.04(+0.11%) |
Nov 17, 2023 | 35.39 | 35.46 | 35.39 | 35.46 | 220 | +0.33(+0.94%) |
Nov 16, 2023 | 34.92 | 35.18 | 34.92 | 35.13 | 4,978 | +0.13(+0.37%) |
Nov 15, 2023 | 35.09 | 35.14 | 34.96 | 35.00 | 11,461 | +0.04(+0.11%) |
Nov 14, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 169 | +0.40(+1.16%) |
Nov 13, 2023 | 34.52 | 34.56 | 34.52 | 34.56 | 1,405 | +0.13(+0.38%) |
Nov 10, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 201 | -0.31(-0.89%) |
Nov 07, 2023 | 34.74 | 0 | -0.18(-0.52%) | |||
Nov 06, 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 227 | -0.08(-0.23%) |
Nov 03, 2023 | 34.89 | 35.00 | 34.89 | 35.00 | 548 | +0.53(+1.54%) |
Nov 02, 2023 | 34.29 | 34.48 | 34.29 | 34.47 | 3,652 | +0.38(+1.11%) |
Nov 01, 2023 | 33.98 | 34.09 | 33.98 | 34.09 | 1,795 | +0.79(+2.37%) |
Oct 30, 2023 | 33.30 | 4 | +0.37(+1.12%) | |||
Oct 26, 2023 | 32.93 | 6 | -0.52(-1.55%) | |||
Oct 25, 2023 | 33.54 | 33.54 | 33.43 | 33.45 | 747 | +0.11(+0.33%) |
Oct 24, 2023 | 33.33 | 33.42 | 33.33 | 33.34 | 1,403 | +0.52(+1.58%) |
Oct 23, 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 445 | -0.68(-2.03%) |
Oct 19, 2023 | 33.50 | 3 | -0.15(-0.45%) | |||
Oct 18, 2023 | 33.83 | 33.83 | 33.65 | 33.65 | 3,140 | -0.37(-1.09%) |
Oct 17, 2023 | 34.02 | 34.03 | 34.02 | 34.02 | 1,510 | +0.14(+0.41%) |
Oct 16, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 276 | -0.03(-0.09%) |
Oct 13, 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 651 | -0.28(-0.82%) |
Oct 12, 2023 | 34.34 | 34.34 | 34.19 | 34.19 | 1,228 | +0.09(+0.26%) |
Oct 11, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 257 | +0.10(+0.29%) |
Oct 10, 2023 | 33.98 | 34.00 | 33.98 | 34.00 | 348 | +0.28(+0.83%) |
Oct 05, 2023 | 33.72 | 0 | +0.53(+1.60%) | |||
Oct 04, 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 132 | -0.20(-0.60%) |
Oct 03, 2023 | 33.50 | 33.51 | 33.39 | 33.39 | 1,100 | -0.44(-1.30%) |