Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.73 | 28.14 | 26.86 | 26.97 | 4,960,353 | -0.99(-3.54%) |
Dec 28, 2023 | 27.93 | 28.09 | 27.61 | 27.96 | 3,602,742 | +0.23(+0.83%) |
Dec 27, 2023 | 28.10 | 28.21 | 27.67 | 27.73 | 3,096,944 | -0.27(-0.96%) |
Dec 26, 2023 | 28.15 | 28.66 | 27.98 | 28.00 | 4,027,287 | -0.03(-0.11%) |
Dec 22, 2023 | 27.82 | 28.54 | 27.11 | 28.03 | 11,251,425 | -1.08(-3.71%) |
Dec 21, 2023 | 29.56 | 30.20 | 28.63 | 29.11 | 6,526,713 | -0.31(-1.05%) |
Dec 20, 2023 | 31.30 | 31.66 | 29.39 | 29.42 | 4,187,407 | -1.93(-6.16%) |
Dec 19, 2023 | 30.88 | 31.96 | 30.88 | 31.35 | 4,752,208 | +0.79(+2.59%) |
Dec 18, 2023 | 31.00 | 31.24 | 30.38 | 30.56 | 3,040,612 | -0.32(-1.04%) |
Dec 15, 2023 | 31.05 | 31.50 | 30.61 | 30.88 | 5,437,535 | +0.33(+1.08%) |
Dec 14, 2023 | 30.98 | 31.32 | 30.39 | 30.55 | 6,009,111 | +0.73(+2.45%) |
Dec 13, 2023 | 28.13 | 29.89 | 27.54 | 29.82 | 4,551,483 | +1.66(+5.89%) |
Dec 12, 2023 | 28.07 | 28.31 | 27.89 | 28.16 | 2,876,739 | -0.10(-0.35%) |
Dec 11, 2023 | 28.66 | 29.10 | 28.20 | 28.26 | 2,682,586 | -0.37(-1.29%) |
Dec 08, 2023 | 28.12 | 28.80 | 28.12 | 28.63 | 3,503,122 | +0.36(+1.27%) |
Dec 07, 2023 | 27.26 | 28.30 | 27.04 | 28.27 | 3,581,606 | +0.68(+2.46%) |
Dec 06, 2023 | 29.00 | 29.30 | 27.47 | 27.59 | 6,649,946 | -1.70(-5.80%) |
Dec 05, 2023 | 29.53 | 29.63 | 29.02 | 29.29 | 2,615,651 | -0.54(-1.81%) |
Dec 04, 2023 | 29.84 | 30.72 | 29.49 | 29.83 | 4,794,703 | -0.43(-1.42%) |
Dec 01, 2023 | 29.09 | 30.29 | 28.79 | 30.26 | 4,453,678 | +1.25(+4.31%) |
Nov 30, 2023 | 30.15 | 30.31 | 28.67 | 29.01 | 7,880,044 | -0.94(-3.14%) |
Nov 29, 2023 | 29.40 | 30.22 | 29.15 | 29.95 | 7,296,458 | +1.16(+4.03%) |
Nov 28, 2023 | 28.03 | 28.99 | 27.75 | 28.79 | 3,154,384 | +0.58(+2.06%) |
Nov 27, 2023 | 28.50 | 28.55 | 27.88 | 28.21 | 2,673,336 | -0.27(-0.95%) |
Nov 24, 2023 | 27.82 | 28.52 | 27.82 | 28.48 | 1,326,017 | +0.90(+3.26%) |
Nov 22, 2023 | 28.00 | 28.30 | 27.48 | 27.58 | 2,304,037 | -0.29(-1.04%) |
Nov 21, 2023 | 28.52 | 28.77 | 27.75 | 27.87 | 2,801,364 | -0.59(-2.07%) |
Nov 20, 2023 | 27.70 | 28.54 | 27.60 | 28.46 | 3,687,785 | +0.86(+3.12%) |
Nov 17, 2023 | 27.21 | 27.91 | 26.70 | 27.60 | 3,541,035 | +0.47(+1.73%) |
Nov 16, 2023 | 27.07 | 27.57 | 26.61 | 27.13 | 4,357,437 | -0.64(-2.30%) |
Nov 15, 2023 | 26.10 | 28.14 | 26.04 | 27.77 | 10,721,209 | +2.12(+8.27%) |
Nov 14, 2023 | 25.23 | 26.09 | 24.15 | 25.65 | 20,274,252 | -0.91(-3.43%) |
Nov 13, 2023 | 26.94 | 26.99 | 26.09 | 26.56 | 8,632,381 | -0.34(-1.26%) |
Nov 10, 2023 | 26.93 | 27.07 | 25.88 | 26.90 | 4,973,439 | -0.08(-0.30%) |
Nov 09, 2023 | 28.40 | 28.50 | 26.71 | 26.98 | 4,689,736 | -1.24(-4.39%) |
Nov 08, 2023 | 28.59 | 28.91 | 28.18 | 28.22 | 3,053,878 | -0.49(-1.71%) |
Nov 07, 2023 | 28.23 | 29.12 | 28.23 | 28.71 | 4,244,224 | +0.65(+2.32%) |
Nov 06, 2023 | 28.19 | 28.38 | 27.75 | 28.06 | 2,543,260 | +0.00(+0.00%) |
Nov 03, 2023 | 28.13 | 28.91 | 27.89 | 28.06 | 4,432,898 | +0.48(+1.74%) |
Nov 02, 2023 | 27.07 | 27.91 | 27.05 | 27.58 | 4,543,910 | +1.07(+4.04%) |
Nov 01, 2023 | 25.69 | 26.55 | 25.37 | 26.51 | 5,032,547 | +0.84(+3.27%) |
Oct 31, 2023 | 25.20 | 25.74 | 24.97 | 25.67 | 3,435,540 | +0.36(+1.42%) |
Oct 30, 2023 | 24.80 | 25.37 | 24.69 | 25.31 | 4,659,946 | +0.80(+3.26%) |
Oct 27, 2023 | 25.50 | 26.04 | 24.41 | 24.51 | 3,617,949 | -0.24(-0.97%) |
Oct 26, 2023 | 24.52 | 25.25 | 24.37 | 24.75 | 2,999,988 | -0.02(-0.08%) |
Oct 25, 2023 | 25.35 | 25.71 | 24.75 | 24.77 | 2,978,836 | -1.25(-4.80%) |
Oct 24, 2023 | 26.09 | 26.24 | 25.56 | 26.02 | 2,178,522 | +0.46(+1.80%) |
Oct 23, 2023 | 25.01 | 26.14 | 24.83 | 25.56 | 5,229,636 | +0.52(+2.08%) |
Oct 20, 2023 | 25.00 | 25.25 | 24.54 | 25.04 | 3,128,074 | -0.23(-0.91%) |
Oct 19, 2023 | 25.30 | 25.61 | 25.00 | 25.27 | 2,473,592 | +0.03(+0.12%) |
Oct 18, 2023 | 25.52 | 25.54 | 24.91 | 25.24 | 2,257,538 | -0.35(-1.37%) |
Oct 17, 2023 | 24.58 | 26.22 | 24.58 | 25.59 | 4,267,944 | +0.70(+2.81%) |
Oct 16, 2023 | 23.81 | 25.34 | 23.81 | 24.89 | 4,007,838 | +1.22(+5.15%) |
Oct 13, 2023 | 23.89 | 24.07 | 23.41 | 23.67 | 3,707,660 | -0.11(-0.46%) |
Oct 12, 2023 | 24.75 | 24.98 | 23.72 | 23.78 | 4,935,869 | -0.88(-3.57%) |
Oct 11, 2023 | 25.50 | 25.61 | 24.65 | 24.66 | 4,495,659 | -0.45(-1.79%) |
Oct 10, 2023 | 25.15 | 26.25 | 25.01 | 25.11 | 4,019,790 | -0.09(-0.36%) |
Oct 09, 2023 | 25.41 | 25.85 | 25.13 | 25.20 | 4,382,997 | +0.09(+0.36%) |
Oct 06, 2023 | 23.95 | 25.19 | 23.78 | 25.11 | 5,324,405 | +0.96(+3.98%) |
Oct 05, 2023 | 25.00 | 25.10 | 23.95 | 24.15 | 4,984,898 | -0.90(-3.59%) |
Oct 04, 2023 | 26.50 | 26.72 | 23.65 | 25.05 | 15,625,062 | -0.94(-3.62%) |
Oct 03, 2023 | 25.79 | 26.59 | 25.74 | 25.99 | 5,156,128 | -0.13(-0.50%) |