Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.93 | 28.02 | 27.70 | 27.94 | 31,284,784 | +0.00(+0.00%) |
Dec 28, 2023 | 27.77 | 28.17 | 27.74 | 27.94 | 31,348,300 | +0.17(+0.63%) |
Dec 27, 2023 | 27.63 | 27.88 | 27.48 | 27.77 | 36,051,344 | +0.19(+0.70%) |
Dec 26, 2023 | 27.58 | 27.69 | 27.42 | 27.57 | 31,036,666 | +0.01(+0.04%) |
Dec 22, 2023 | 27.60 | 27.94 | 27.35 | 27.56 | 36,229,760 | +0.09(+0.32%) |
Dec 21, 2023 | 27.04 | 27.52 | 26.96 | 27.48 | 52,579,452 | +0.66(+2.46%) |
Dec 20, 2023 | 27.36 | 27.43 | 26.80 | 26.82 | 56,609,668 | -0.51(-1.88%) |
Dec 19, 2023 | 26.48 | 27.41 | 26.47 | 27.33 | 72,125,664 | +1.07(+4.07%) |
Dec 18, 2023 | 26.13 | 26.50 | 25.93 | 26.26 | 65,217,320 | +0.42(+1.61%) |
Dec 15, 2023 | 25.36 | 26.19 | 25.31 | 25.85 | 142,723,600 | +0.49(+1.91%) |
Dec 14, 2023 | 25.97 | 26.51 | 25.24 | 25.36 | 104,822,504 | -0.51(-1.99%) |
Dec 13, 2023 | 25.51 | 25.94 | 25.00 | 25.87 | 162,373,040 | -1.86(-6.72%) |
Dec 12, 2023 | 27.78 | 28.01 | 27.51 | 27.74 | 50,030,292 | -0.06(-0.21%) |
Dec 11, 2023 | 27.93 | 27.96 | 27.60 | 27.80 | 38,939,328 | -0.14(-0.49%) |
Dec 08, 2023 | 27.81 | 28.11 | 27.75 | 27.93 | 32,858,834 | +0.15(+0.52%) |
Dec 07, 2023 | 27.97 | 28.04 | 27.66 | 27.79 | 36,778,264 | -0.16(-0.56%) |
Dec 06, 2023 | 28.23 | 28.53 | 27.87 | 27.94 | 34,388,080 | -0.29(-1.03%) |
Dec 05, 2023 | 28.35 | 28.73 | 28.21 | 28.23 | 41,045,804 | -0.18(-0.65%) |
Dec 04, 2023 | 28.16 | 28.77 | 28.16 | 28.42 | 48,833,708 | +0.36(+1.28%) |
Dec 01, 2023 | 28.12 | 28.53 | 27.47 | 28.06 | 106,769,672 | -1.51(-5.12%) |
Nov 30, 2023 | 29.42 | 29.61 | 29.08 | 29.57 | 46,623,084 | +0.38(+1.30%) |
Nov 29, 2023 | 28.89 | 29.33 | 28.85 | 29.19 | 27,116,710 | +0.38(+1.31%) |
Nov 28, 2023 | 29.22 | 29.22 | 28.76 | 28.82 | 30,377,266 | -0.44(-1.49%) |
Nov 27, 2023 | 29.84 | 29.84 | 29.15 | 29.25 | 26,844,060 | -0.35(-1.18%) |
Nov 24, 2023 | 29.48 | 29.80 | 29.48 | 29.60 | 11,467,642 | +0.17(+0.59%) |
Nov 22, 2023 | 29.49 | 29.68 | 29.25 | 29.43 | 19,813,956 | +0.02(+0.07%) |
Nov 21, 2023 | 29.14 | 29.47 | 28.88 | 29.41 | 26,767,366 | +0.31(+1.07%) |
Nov 20, 2023 | 29.02 | 29.25 | 28.88 | 29.10 | 27,135,220 | +0.06(+0.20%) |
Nov 17, 2023 | 29.04 | 29.12 | 28.86 | 29.04 | 27,904,472 | +0.15(+0.50%) |
Nov 16, 2023 | 29.38 | 29.55 | 28.60 | 28.89 | 33,386,250 | -0.41(-1.39%) |
Nov 15, 2023 | 28.35 | 29.46 | 28.35 | 29.30 | 44,892,476 | +0.90(+3.18%) |
Nov 14, 2023 | 28.23 | 28.83 | 28.14 | 28.40 | 41,288,304 | +0.27(+0.97%) |
Nov 13, 2023 | 28.48 | 28.50 | 28.08 | 28.13 | 36,568,272 | -0.49(-1.70%) |
Nov 10, 2023 | 28.87 | 28.94 | 28.17 | 28.61 | 34,888,096 | -0.19(-0.67%) |
Nov 09, 2023 | 29.59 | 29.61 | 28.76 | 28.81 | 29,590,664 | -0.71(-2.40%) |
Nov 08, 2023 | 29.61 | 29.97 | 29.26 | 29.51 | 30,815,870 | -0.41(-1.38%) |
Nov 07, 2023 | 29.76 | 30.06 | 29.58 | 29.93 | 18,844,708 | +0.07(+0.22%) |
Nov 06, 2023 | 29.99 | 30.08 | 29.64 | 29.86 | 28,587,858 | -0.08(-0.26%) |
Nov 03, 2023 | 29.59 | 30.06 | 29.53 | 29.94 | 30,357,344 | +0.73(+2.49%) |
Nov 02, 2023 | 29.22 | 29.35 | 28.93 | 29.21 | 31,055,642 | -0.01(-0.03%) |
Nov 01, 2023 | 29.27 | 29.75 | 29.18 | 29.22 | 24,608,196 | -0.05(-0.16%) |
Oct 31, 2023 | 29.00 | 29.51 | 28.44 | 29.27 | 44,531,324 | +0.01(+0.03%) |
Oct 30, 2023 | 28.96 | 29.38 | 28.83 | 29.26 | 34,514,432 | +0.42(+1.46%) |
Oct 27, 2023 | 29.74 | 29.81 | 28.75 | 28.83 | 35,376,096 | -1.01(-3.37%) |
Oct 26, 2023 | 29.31 | 30.04 | 29.21 | 29.84 | 28,360,050 | +0.41(+1.40%) |
Oct 25, 2023 | 29.17 | 29.69 | 28.94 | 29.43 | 30,130,546 | +0.29(+0.99%) |
Oct 24, 2023 | 29.57 | 29.72 | 29.04 | 29.14 | 28,110,232 | -0.39(-1.33%) |
Oct 23, 2023 | 29.47 | 30.06 | 29.24 | 29.53 | 30,710,738 | +0.18(+0.62%) |
Oct 20, 2023 | 29.74 | 29.79 | 29.18 | 29.35 | 41,151,708 | -0.52(-1.73%) |
Oct 19, 2023 | 30.05 | 30.16 | 29.60 | 29.87 | 28,057,684 | -0.21(-0.70%) |
Oct 18, 2023 | 31.16 | 31.30 | 30.06 | 30.08 | 31,633,040 | -1.28(-4.09%) |
Oct 17, 2023 | 31.60 | 31.78 | 30.84 | 31.36 | 41,815,468 | -0.50(-1.56%) |
Oct 16, 2023 | 31.44 | 32.48 | 31.18 | 31.86 | 66,113,316 | +1.11(+3.61%) |
Oct 13, 2023 | 31.54 | 31.59 | 30.66 | 30.75 | 34,120,996 | -0.78(-2.46%) |
Oct 12, 2023 | 31.71 | 31.81 | 31.38 | 31.53 | 22,836,022 | -0.18(-0.57%) |
Oct 11, 2023 | 31.83 | 31.92 | 31.43 | 31.71 | 25,292,576 | -0.06(-0.18%) |
Oct 10, 2023 | 31.68 | 31.98 | 31.61 | 31.76 | 20,060,384 | -0.03(-0.09%) |
Oct 09, 2023 | 31.66 | 32.05 | 31.38 | 31.79 | 18,238,832 | +0.07(+0.21%) |
Oct 06, 2023 | 32.09 | 32.14 | 31.67 | 31.73 | 24,811,818 | -0.33(-1.02%) |
Oct 05, 2023 | 32.03 | 32.35 | 31.64 | 32.05 | 22,216,862 | +0.15(+0.48%) |
Oct 04, 2023 | 32.50 | 32.64 | 31.61 | 31.90 | 24,770,504 | -0.57(-1.74%) |
Oct 03, 2023 | 32.41 | 32.66 | 32.28 | 32.46 | 32,433,312 | -0.04(-0.12%) |