Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.75 | 35.75 | 35.32 | 35.45 | 5,657 | -0.33(-0.92%) |
Dec 28, 2023 | 35.72 | 35.83 | 35.69 | 35.78 | 9,625 | +0.06(+0.18%) |
Dec 27, 2023 | 35.64 | 35.75 | 35.61 | 35.72 | 9,933 | +0.09(+0.25%) |
Dec 26, 2023 | 35.57 | 35.71 | 35.51 | 35.63 | 10,885 | +0.06(+0.17%) |
Dec 22, 2023 | 35.69 | 35.76 | 35.42 | 35.57 | 9,518 | -0.17(-0.47%) |
Dec 21, 2023 | 35.65 | 35.82 | 35.50 | 35.74 | 11,046 | +0.38(+1.09%) |
Dec 20, 2023 | 35.86 | 36.08 | 35.28 | 35.35 | 8,485 | -0.54(-1.51%) |
Dec 19, 2023 | 35.55 | 35.93 | 35.55 | 35.90 | 10,747 | +0.42(+1.18%) |
Dec 18, 2023 | 35.19 | 35.57 | 35.19 | 35.48 | 12,779 | +0.29(+0.82%) |
Dec 15, 2023 | 35.33 | 35.36 | 35.04 | 35.19 | 24,726 | -0.15(-0.42%) |
Dec 14, 2023 | 35.24 | 35.47 | 35.08 | 35.34 | 7,613 | +0.40(+1.13%) |
Dec 13, 2023 | 34.34 | 34.94 | 34.14 | 34.94 | 10,972 | +0.65(+1.90%) |
Dec 12, 2023 | 34.06 | 34.29 | 33.98 | 34.29 | 5,215 | +0.13(+0.38%) |
Dec 11, 2023 | 33.93 | 34.28 | 33.93 | 34.16 | 10,161 | +0.20(+0.59%) |
Dec 08, 2023 | 33.49 | 34.05 | 33.49 | 33.96 | 18,206 | +0.30(+0.89%) |
Dec 07, 2023 | 33.47 | 33.71 | 33.47 | 33.66 | 5,046 | +0.32(+0.96%) |
Dec 06, 2023 | 33.47 | 33.72 | 33.32 | 33.34 | 7,687 | +0.08(+0.25%) |
Dec 05, 2023 | 33.29 | 33.36 | 33.10 | 33.26 | 5,325 | -0.18(-0.55%) |
Dec 04, 2023 | 33.29 | 33.61 | 33.26 | 33.44 | 8,892 | +0.09(+0.27%) |
Dec 01, 2023 | 32.64 | 33.38 | 32.64 | 33.35 | 7,677 | +0.63(+1.92%) |
Nov 30, 2023 | 32.64 | 32.74 | 32.57 | 32.73 | 4,188 | +0.02(+0.06%) |
Nov 29, 2023 | 32.91 | 33.06 | 32.69 | 32.71 | 9,788 | +0.00(+0.00%) |
Nov 28, 2023 | 32.42 | 32.74 | 32.42 | 32.71 | 7,159 | +0.15(+0.46%) |
Nov 27, 2023 | 32.43 | 32.68 | 32.43 | 32.56 | 4,899 | +0.07(+0.21%) |
Nov 24, 2023 | 32.45 | 32.56 | 32.43 | 32.49 | 8,599 | +0.00(+0.00%) |
Nov 22, 2023 | 32.32 | 32.61 | 32.32 | 32.49 | 20,709 | +0.28(+0.87%) |
Nov 21, 2023 | 32.31 | 32.31 | 32.13 | 32.21 | 5,734 | -0.21(-0.65%) |
Nov 20, 2023 | 32.09 | 32.51 | 32.09 | 32.42 | 14,870 | +0.26(+0.81%) |
Nov 17, 2023 | 32.11 | 32.19 | 32.06 | 32.16 | 3,726 | +0.03(+0.09%) |
Nov 16, 2023 | 32.12 | 32.19 | 31.97 | 32.13 | 8,031 | -0.21(-0.65%) |
Nov 15, 2023 | 32.25 | 32.58 | 32.25 | 32.34 | 28,860 | +0.37(+1.15%) |
Nov 14, 2023 | 31.59 | 32.05 | 31.59 | 31.97 | 6,719 | +0.91(+2.92%) |
Nov 13, 2023 | 30.97 | 31.14 | 30.85 | 31.06 | 4,783 | -0.02(-0.06%) |
Nov 10, 2023 | 30.67 | 31.08 | 30.67 | 31.08 | 8,263 | +0.39(+1.27%) |
Nov 09, 2023 | 31.09 | 31.09 | 30.66 | 30.69 | 8,853 | -0.25(-0.81%) |
Nov 08, 2023 | 30.92 | 30.98 | 30.67 | 30.94 | 5,097 | +0.00(+0.00%) |
Nov 07, 2023 | 30.69 | 30.95 | 30.69 | 30.94 | 15,864 | +0.34(+1.11%) |
Nov 06, 2023 | 30.55 | 30.61 | 30.40 | 30.60 | 5,833 | -0.08(-0.26%) |
Nov 03, 2023 | 30.15 | 30.70 | 30.15 | 30.68 | 8,598 | +0.78(+2.60%) |
Nov 02, 2023 | 29.64 | 29.90 | 29.62 | 29.90 | 7,085 | +0.81(+2.77%) |
Nov 01, 2023 | 29.11 | 29.15 | 28.84 | 29.10 | 7,130 | +0.05(+0.17%) |
Oct 31, 2023 | 28.85 | 29.08 | 28.78 | 29.05 | 3,675 | +0.08(+0.28%) |
Oct 30, 2023 | 28.73 | 29.00 | 28.70 | 28.97 | 6,104 | +0.52(+1.82%) |
Oct 27, 2023 | 28.77 | 28.77 | 28.36 | 28.45 | 7,863 | -0.06(-0.23%) |
Oct 26, 2023 | 28.82 | 28.89 | 28.44 | 28.51 | 15,363 | -0.47(-1.63%) |
Oct 25, 2023 | 29.55 | 29.55 | 28.99 | 28.99 | 6,224 | -0.81(-2.71%) |
Oct 24, 2023 | 29.71 | 29.96 | 29.62 | 29.80 | 15,951 | +0.38(+1.29%) |
Oct 23, 2023 | 29.17 | 29.64 | 29.02 | 29.42 | 7,068 | +0.03(+0.10%) |
Oct 20, 2023 | 29.72 | 29.73 | 29.39 | 29.39 | 5,047 | -0.33(-1.11%) |
Oct 19, 2023 | 30.06 | 30.21 | 29.62 | 29.72 | 10,295 | -0.16(-0.53%) |
Oct 18, 2023 | 30.16 | 30.26 | 29.82 | 29.87 | 4,689 | -0.66(-2.15%) |
Oct 17, 2023 | 30.23 | 30.59 | 30.23 | 30.53 | 8,735 | +0.15(+0.49%) |
Oct 16, 2023 | 29.95 | 30.47 | 30.06 | 30.38 | 13,596 | +0.63(+2.11%) |
Oct 13, 2023 | 30.15 | 30.19 | 29.71 | 29.76 | 5,188 | -0.50(-1.65%) |
Oct 12, 2023 | 30.54 | 30.54 | 29.99 | 30.25 | 4,600 | -0.25(-0.82%) |
Oct 11, 2023 | 30.50 | 30.58 | 30.30 | 30.50 | 7,996 | +0.04(+0.13%) |
Oct 10, 2023 | 30.24 | 30.66 | 30.24 | 30.46 | 4,423 | +0.31(+1.02%) |
Oct 09, 2023 | 29.80 | 30.21 | 29.79 | 30.15 | 5,139 | +0.11(+0.36%) |
Oct 06, 2023 | 29.50 | 30.15 | 29.43 | 30.04 | 6,783 | +0.33(+1.13%) |
Oct 05, 2023 | 29.75 | 29.79 | 29.48 | 29.71 | 6,759 | -0.14(-0.49%) |
Oct 04, 2023 | 29.65 | 29.92 | 29.65 | 29.85 | 14,322 | +0.26(+0.88%) |
Oct 03, 2023 | 29.96 | 30.04 | 29.50 | 29.60 | 42,234 | -0.62(-2.05%) |