Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.21 | 36.22 | 36.08 | 36.19 | 625,101 | -0.02(-0.06%) |
Dec 28, 2023 | 36.17 | 36.23 | 36.16 | 36.21 | 357,981 | +0.04(+0.11%) |
Dec 27, 2023 | 36.14 | 36.23 | 36.10 | 36.17 | 458,063 | +0.06(+0.17%) |
Dec 26, 2023 | 36.05 | 36.15 | 36.05 | 36.11 | 148,471 | +0.04(+0.11%) |
Dec 22, 2023 | 36.05 | 36.09 | 35.99 | 36.07 | 104,422 | +0.10(+0.28%) |
Dec 21, 2023 | 35.97 | 35.97 | 35.81 | 35.97 | 181,517 | +0.16(+0.45%) |
Dec 20, 2023 | 36.03 | 36.11 | 35.75 | 35.81 | 153,714 | -0.25(-0.69%) |
Dec 19, 2023 | 36.05 | 36.09 | 36.03 | 36.06 | 92,666 | +0.04(+0.11%) |
Dec 18, 2023 | 35.94 | 36.04 | 35.94 | 36.02 | 145,526 | +0.17(+0.47%) |
Dec 15, 2023 | 35.88 | 35.93 | 35.83 | 35.85 | 91,839 | -0.02(-0.06%) |
Dec 14, 2023 | 35.91 | 35.94 | 35.77 | 35.87 | 130,059 | +0.05(+0.14%) |
Dec 13, 2023 | 35.54 | 35.86 | 35.54 | 35.82 | 91,798 | +0.30(+0.84%) |
Dec 12, 2023 | 35.38 | 35.55 | 35.38 | 35.52 | 56,920 | +0.10(+0.28%) |
Dec 11, 2023 | 35.30 | 35.45 | 35.30 | 35.42 | 40,393 | +0.09(+0.25%) |
Dec 08, 2023 | 35.24 | 35.36 | 35.23 | 35.33 | 42,147 | +0.10(+0.28%) |
Dec 07, 2023 | 35.17 | 35.27 | 35.17 | 35.23 | 48,707 | +0.17(+0.48%) |
Dec 06, 2023 | 35.24 | 35.26 | 35.06 | 35.06 | 73,321 | -0.10(-0.28%) |
Dec 05, 2023 | 35.09 | 35.24 | 35.09 | 35.16 | 74,886 | -0.01(-0.03%) |
Dec 04, 2023 | 35.20 | 35.20 | 35.07 | 35.17 | 83,955 | -0.09(-0.26%) |
Dec 01, 2023 | 35.10 | 35.31 | 35.10 | 35.26 | 57,677 | +0.11(+0.31%) |
Nov 30, 2023 | 35.06 | 35.17 | 35.00 | 35.15 | 73,242 | +0.04(+0.11%) |
Nov 29, 2023 | 35.18 | 35.25 | 35.03 | 35.11 | 86,331 | +0.05(+0.14%) |
Nov 28, 2023 | 35.02 | 35.14 | 35.01 | 35.06 | 129,243 | -0.03(-0.09%) |
Nov 27, 2023 | 35.05 | 35.12 | 35.02 | 35.09 | 182,932 | -0.02(-0.06%) |
Nov 24, 2023 | 35.01 | 35.11 | 35.01 | 35.11 | 17,740 | +0.05(+0.14%) |
Nov 22, 2023 | 34.96 | 35.12 | 34.96 | 35.06 | 101,096 | +0.04(+0.11%) |
Nov 21, 2023 | 35.00 | 35.02 | 34.92 | 35.02 | 109,094 | -0.04(-0.11%) |
Nov 20, 2023 | 34.82 | 35.08 | 34.82 | 35.06 | 207,140 | +0.17(+0.49%) |
Nov 17, 2023 | 34.86 | 34.91 | 34.80 | 34.89 | 51,395 | +0.03(+0.09%) |
Nov 16, 2023 | 34.77 | 34.86 | 34.72 | 34.86 | 47,445 | +0.03(+0.09%) |
Nov 15, 2023 | 34.83 | 34.89 | 34.77 | 34.83 | 119,752 | +0.03(+0.09%) |
Nov 14, 2023 | 34.58 | 34.86 | 34.58 | 34.80 | 157,968 | +0.46(+1.34%) |
Nov 13, 2023 | 34.26 | 34.42 | 34.24 | 34.34 | 409,715 | -0.04(-0.12%) |
Nov 10, 2023 | 34.12 | 34.40 | 34.06 | 34.38 | 173,138 | +0.31(+0.91%) |
Nov 09, 2023 | 34.23 | 34.26 | 34.00 | 34.07 | 279,682 | -0.17(-0.50%) |
Nov 08, 2023 | 34.17 | 34.30 | 34.10 | 34.24 | 137,274 | +0.03(+0.09%) |
Nov 07, 2023 | 34.17 | 34.25 | 34.12 | 34.21 | 304,411 | +0.10(+0.29%) |
Nov 06, 2023 | 34.18 | 34.18 | 34.03 | 34.11 | 70,714 | -0.01(-0.03%) |
Nov 03, 2023 | 33.92 | 34.18 | 33.92 | 34.12 | 76,834 | +0.25(+0.74%) |
Nov 02, 2023 | 33.64 | 33.92 | 33.64 | 33.87 | 82,406 | +0.30(+0.89%) |
Nov 01, 2023 | 33.41 | 33.59 | 33.36 | 33.57 | 171,954 | +0.27(+0.81%) |
Oct 31, 2023 | 33.19 | 33.36 | 33.12 | 33.30 | 74,731 | +0.06(+0.18%) |
Oct 30, 2023 | 33.14 | 33.27 | 33.04 | 33.24 | 94,066 | +0.30(+0.91%) |
Oct 27, 2023 | 33.12 | 33.15 | 32.88 | 32.94 | 115,301 | -0.13(-0.39%) |
Oct 26, 2023 | 33.10 | 33.22 | 33.01 | 33.07 | 103,389 | -0.23(-0.69%) |
Oct 25, 2023 | 33.51 | 33.51 | 33.24 | 33.30 | 61,471 | -0.28(-0.83%) |
Oct 24, 2023 | 33.53 | 33.62 | 33.42 | 33.58 | 64,770 | +0.15(+0.45%) |
Oct 23, 2023 | 33.30 | 33.57 | 33.25 | 33.43 | 73,905 | -0.02(-0.06%) |
Oct 20, 2023 | 33.57 | 33.59 | 33.39 | 33.45 | 60,191 | -0.26(-0.77%) |
Oct 19, 2023 | 33.89 | 33.96 | 33.65 | 33.71 | 65,462 | -0.11(-0.33%) |
Oct 18, 2023 | 34.12 | 34.12 | 33.79 | 33.82 | 93,903 | -0.33(-0.97%) |
Oct 17, 2023 | 33.91 | 34.21 | 33.91 | 34.15 | 107,809 | +0.01(+0.03%) |
Oct 16, 2023 | 34.11 | 34.18 | 34.07 | 34.14 | 61,746 | +0.21(+0.62%) |
Oct 13, 2023 | 34.20 | 34.20 | 33.85 | 33.93 | 88,731 | -0.11(-0.32%) |
Oct 12, 2023 | 34.17 | 34.17 | 33.88 | 34.04 | 204,479 | -0.07(-0.19%) |
Oct 11, 2023 | 34.17 | 34.17 | 33.96 | 34.10 | 65,751 | +0.09(+0.28%) |
Oct 10, 2023 | 33.92 | 34.18 | 33.90 | 34.01 | 49,817 | +0.09(+0.27%) |
Oct 09, 2023 | 33.68 | 33.94 | 33.67 | 33.92 | 73,450 | +0.11(+0.32%) |
Oct 06, 2023 | 33.46 | 33.90 | 33.42 | 33.81 | 30,544 | +0.23(+0.69%) |
Oct 05, 2023 | 33.51 | 33.60 | 33.41 | 33.58 | 36,030 | +0.02(+0.06%) |
Oct 04, 2023 | 33.51 | 33.62 | 33.40 | 33.56 | 83,877 | +0.12(+0.36%) |
Oct 03, 2023 | 33.53 | 33.64 | 33.36 | 33.44 | 89,928 | -0.26(-0.77%) |