Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.05 | 29.38 | 28.46 | 28.68 | 3,986,421 | -0.64(-2.18%) |
Dec 28, 2023 | 28.99 | 29.45 | 28.70 | 29.32 | 2,864,051 | -0.04(-0.14%) |
Dec 27, 2023 | 29.09 | 29.44 | 28.93 | 29.36 | 4,591,541 | +0.39(+1.35%) |
Dec 26, 2023 | 27.93 | 29.03 | 27.82 | 28.97 | 4,389,506 | +1.30(+4.70%) |
Dec 22, 2023 | 27.12 | 27.86 | 26.80 | 27.67 | 3,379,274 | +0.01(+0.04%) |
Dec 21, 2023 | 27.75 | 27.98 | 27.18 | 27.66 | 4,947,026 | +0.46(+1.69%) |
Dec 20, 2023 | 28.69 | 28.69 | 27.07 | 27.20 | 6,178,619 | -1.62(-5.62%) |
Dec 19, 2023 | 28.49 | 28.90 | 28.22 | 28.82 | 4,022,618 | +0.22(+0.77%) |
Dec 18, 2023 | 28.57 | 28.79 | 28.12 | 28.60 | 4,290,081 | +0.35(+1.24%) |
Dec 15, 2023 | 28.61 | 28.82 | 27.77 | 28.25 | 7,012,797 | -0.20(-0.70%) |
Dec 14, 2023 | 28.18 | 29.21 | 27.98 | 28.45 | 8,604,800 | +1.29(+4.75%) |
Dec 13, 2023 | 25.18 | 27.36 | 24.78 | 27.16 | 6,592,647 | +2.06(+8.21%) |
Dec 12, 2023 | 26.10 | 26.20 | 24.93 | 25.10 | 6,904,422 | -1.28(-4.85%) |
Dec 11, 2023 | 25.75 | 26.64 | 25.48 | 26.38 | 8,439,502 | +1.73(+7.02%) |
Dec 08, 2023 | 23.90 | 24.79 | 23.67 | 24.65 | 5,800,890 | +0.75(+3.14%) |
Dec 07, 2023 | 22.73 | 23.99 | 22.62 | 23.90 | 6,389,694 | +1.26(+5.57%) |
Dec 06, 2023 | 23.67 | 24.07 | 22.57 | 22.64 | 8,656,766 | -0.81(-3.45%) |
Dec 05, 2023 | 24.73 | 24.73 | 23.41 | 23.45 | 6,552,667 | -1.62(-6.46%) |
Dec 04, 2023 | 23.77 | 25.20 | 23.69 | 25.07 | 8,108,389 | +1.30(+5.49%) |
Dec 01, 2023 | 23.05 | 24.00 | 22.26 | 23.77 | 8,297,058 | +0.77(+3.37%) |
Nov 30, 2023 | 23.62 | 23.82 | 22.66 | 22.99 | 6,781,456 | -0.39(-1.68%) |
Nov 29, 2023 | 23.06 | 24.33 | 23.06 | 23.38 | 6,107,830 | +0.31(+1.36%) |
Nov 28, 2023 | 22.55 | 23.08 | 22.24 | 23.07 | 4,640,113 | +0.47(+2.08%) |
Nov 27, 2023 | 22.50 | 22.90 | 21.78 | 22.60 | 8,864,642 | -0.10(-0.43%) |
Nov 24, 2023 | 22.92 | 23.07 | 22.11 | 22.70 | 3,661,809 | -0.02(-0.09%) |
Nov 22, 2023 | 22.36 | 23.53 | 21.91 | 22.72 | 9,232,099 | +0.43(+1.94%) |
Nov 21, 2023 | 22.94 | 23.05 | 21.03 | 22.29 | 18,357,114 | -2.09(-8.57%) |
Nov 20, 2023 | 24.58 | 25.09 | 24.26 | 24.37 | 9,698,613 | -0.69(-2.74%) |
Nov 17, 2023 | 23.97 | 25.15 | 23.91 | 25.06 | 6,505,369 | +1.72(+7.35%) |
Nov 16, 2023 | 24.66 | 24.99 | 23.02 | 23.34 | 6,639,155 | -0.88(-3.64%) |
Nov 15, 2023 | 22.97 | 24.57 | 22.89 | 24.23 | 8,444,165 | +2.00(+9.00%) |
Nov 14, 2023 | 21.09 | 22.57 | 21.08 | 22.23 | 4,485,559 | +1.77(+8.68%) |
Nov 13, 2023 | 21.16 | 21.30 | 20.36 | 20.45 | 4,683,993 | -0.89(-4.18%) |
Nov 10, 2023 | 21.96 | 22.05 | 20.55 | 21.34 | 7,897,574 | -0.69(-3.12%) |
Nov 09, 2023 | 23.41 | 23.62 | 21.95 | 22.03 | 4,172,115 | -1.38(-5.90%) |
Nov 08, 2023 | 23.87 | 23.87 | 23.11 | 23.41 | 4,000,480 | -0.46(-1.93%) |
Nov 07, 2023 | 24.06 | 24.44 | 23.60 | 23.87 | 4,120,123 | -0.41(-1.70%) |
Nov 06, 2023 | 24.07 | 24.44 | 23.96 | 24.29 | 3,699,145 | +0.25(+1.06%) |
Nov 03, 2023 | 23.43 | 24.43 | 23.43 | 24.03 | 4,378,354 | +0.88(+3.81%) |
Nov 02, 2023 | 22.35 | 23.19 | 22.34 | 23.15 | 3,443,870 | +1.22(+5.54%) |
Nov 01, 2023 | 22.09 | 22.21 | 21.41 | 21.93 | 3,497,827 | -0.18(-0.80%) |
Oct 31, 2023 | 21.43 | 22.16 | 21.16 | 22.11 | 3,940,967 | +0.54(+2.50%) |
Oct 30, 2023 | 21.73 | 21.87 | 21.31 | 21.57 | 3,631,103 | +0.19(+0.87%) |
Oct 27, 2023 | 21.97 | 22.15 | 21.32 | 21.38 | 3,605,464 | -0.52(-2.37%) |
Oct 26, 2023 | 21.78 | 22.00 | 21.06 | 21.90 | 3,389,327 | +0.19(+0.86%) |
Oct 25, 2023 | 21.68 | 21.94 | 21.29 | 21.72 | 3,821,319 | -0.07(-0.31%) |
Oct 24, 2023 | 20.73 | 21.83 | 20.73 | 21.79 | 5,561,475 | +1.02(+4.91%) |
Oct 23, 2023 | 20.63 | 21.20 | 20.02 | 20.77 | 6,323,728 | -0.11(-0.52%) |
Oct 20, 2023 | 20.38 | 20.95 | 20.24 | 20.87 | 4,509,758 | +0.49(+2.40%) |
Oct 19, 2023 | 20.55 | 20.79 | 20.09 | 20.38 | 4,247,636 | -0.10(-0.48%) |
Oct 18, 2023 | 20.34 | 20.66 | 20.07 | 20.48 | 5,296,793 | +0.25(+1.21%) |
Oct 17, 2023 | 18.53 | 20.32 | 18.53 | 20.24 | 6,871,727 | +1.51(+8.06%) |
Oct 16, 2023 | 17.62 | 18.77 | 17.62 | 18.73 | 7,410,584 | +1.27(+7.30%) |
Oct 13, 2023 | 17.94 | 18.02 | 17.33 | 17.45 | 4,854,072 | -0.66(-3.63%) |
Oct 12, 2023 | 18.71 | 18.71 | 17.94 | 18.11 | 4,199,400 | -0.50(-2.69%) |
Oct 11, 2023 | 18.68 | 18.97 | 18.44 | 18.61 | 4,370,276 | -0.16(-0.84%) |
Oct 10, 2023 | 18.25 | 18.82 | 18.19 | 18.77 | 6,951,788 | +0.63(+3.46%) |
Oct 09, 2023 | 18.06 | 18.35 | 17.67 | 18.14 | 3,998,337 | -0.20(-1.07%) |
Oct 06, 2023 | 18.16 | 18.60 | 17.40 | 18.33 | 7,864,577 | +0.04(+0.21%) |
Oct 05, 2023 | 19.73 | 19.82 | 18.26 | 18.30 | 6,894,409 | -1.54(-7.76%) |
Oct 04, 2023 | 19.39 | 19.89 | 19.39 | 19.83 | 6,709,574 | +0.42(+2.17%) |
Oct 03, 2023 | 19.86 | 20.11 | 19.23 | 19.41 | 5,242,571 | -0.79(-3.93%) |