Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.90 | 30.06 | 29.75 | 29.82 | 5,248,702 | -0.09(-0.30%) |
Dec 28, 2023 | 29.88 | 29.97 | 29.68 | 29.91 | 5,754,947 | -0.06(-0.20%) |
Dec 27, 2023 | 30.13 | 30.24 | 29.94 | 29.97 | 5,171,420 | -0.17(-0.56%) |
Dec 26, 2023 | 29.87 | 30.28 | 29.79 | 30.14 | 4,896,928 | +0.23(+0.76%) |
Dec 22, 2023 | 29.95 | 30.20 | 29.80 | 29.91 | 4,517,189 | +0.04(+0.13%) |
Dec 21, 2023 | 29.81 | 29.95 | 29.64 | 29.87 | 6,588,090 | +0.35(+1.17%) |
Dec 20, 2023 | 29.90 | 30.10 | 29.52 | 29.52 | 8,827,036 | -0.49(-1.62%) |
Dec 19, 2023 | 30.19 | 30.41 | 29.95 | 30.01 | 7,897,171 | +0.02(+0.07%) |
Dec 18, 2023 | 30.41 | 30.53 | 29.99 | 29.99 | 15,564,411 | -0.52(-1.69%) |
Dec 15, 2023 | 30.65 | 30.67 | 30.06 | 30.51 | 28,668,238 | -0.15(-0.49%) |
Dec 14, 2023 | 30.20 | 30.89 | 30.20 | 30.65 | 12,709,752 | +0.77(+2.59%) |
Dec 13, 2023 | 29.96 | 30.06 | 29.51 | 29.88 | 10,395,960 | -0.08(-0.26%) |
Dec 12, 2023 | 29.95 | 30.20 | 29.88 | 29.96 | 8,988,141 | +0.13(+0.45%) |
Dec 11, 2023 | 29.36 | 30.01 | 29.27 | 29.83 | 14,618,012 | +0.89(+3.09%) |
Dec 08, 2023 | 28.87 | 29.06 | 28.78 | 28.93 | 7,701,346 | +0.05(+0.17%) |
Dec 07, 2023 | 28.20 | 28.99 | 28.20 | 28.88 | 13,923,753 | +0.90(+3.23%) |
Dec 06, 2023 | 28.57 | 28.62 | 27.94 | 27.98 | 5,470,173 | -0.36(-1.28%) |
Dec 05, 2023 | 28.40 | 28.63 | 28.28 | 28.34 | 14,164,427 | -0.18(-0.62%) |
Dec 04, 2023 | 28.72 | 28.94 | 28.42 | 28.52 | 6,216,795 | -0.45(-1.56%) |
Dec 01, 2023 | 28.59 | 29.05 | 28.04 | 28.97 | 9,774,935 | +0.16(+0.55%) |
Nov 30, 2023 | 28.79 | 28.85 | 28.50 | 28.81 | 13,117,674 | +0.27(+0.93%) |
Nov 29, 2023 | 28.38 | 28.78 | 28.34 | 28.55 | 7,399,323 | +0.42(+1.50%) |
Nov 28, 2023 | 27.93 | 28.16 | 27.81 | 28.13 | 5,867,270 | +0.12(+0.42%) |
Nov 27, 2023 | 27.90 | 28.15 | 27.75 | 28.01 | 7,845,220 | -0.12(-0.42%) |
Nov 24, 2023 | 28.03 | 28.31 | 27.93 | 28.13 | 4,849,009 | -0.02(-0.07%) |
Nov 22, 2023 | 27.95 | 28.77 | 27.39 | 28.15 | 16,066,805 | +0.78(+2.83%) |
Nov 21, 2023 | 27.56 | 27.61 | 27.16 | 27.37 | 13,120,686 | -0.12(-0.43%) |
Nov 20, 2023 | 27.58 | 27.74 | 27.36 | 27.49 | 8,639,191 | -0.31(-1.13%) |
Nov 17, 2023 | 27.84 | 27.88 | 27.60 | 27.80 | 8,103,133 | +0.10(+0.35%) |
Nov 16, 2023 | 27.96 | 28.07 | 27.43 | 27.70 | 8,984,240 | -0.26(-0.91%) |
Nov 15, 2023 | 27.78 | 28.34 | 27.75 | 27.96 | 8,615,315 | +0.19(+0.67%) |
Nov 14, 2023 | 27.73 | 28.01 | 27.66 | 27.77 | 7,184,271 | +0.49(+1.80%) |
Nov 13, 2023 | 27.26 | 27.48 | 27.12 | 27.28 | 8,763,025 | +0.16(+0.58%) |
Nov 10, 2023 | 26.68 | 27.12 | 26.54 | 27.12 | 10,576,850 | +0.59(+2.22%) |
Nov 09, 2023 | 26.82 | 26.89 | 26.53 | 26.54 | 6,689,411 | -0.19(-0.70%) |
Nov 08, 2023 | 26.88 | 26.99 | 26.61 | 26.72 | 5,593,651 | -0.12(-0.44%) |
Nov 07, 2023 | 26.94 | 27.18 | 26.74 | 26.84 | 6,820,920 | +0.00(+0.00%) |
Nov 06, 2023 | 27.01 | 27.08 | 26.76 | 26.84 | 6,051,528 | -0.09(-0.33%) |
Nov 03, 2023 | 26.51 | 27.04 | 26.48 | 26.93 | 4,747,757 | +0.57(+2.16%) |
Nov 02, 2023 | 26.36 | 26.52 | 26.19 | 26.36 | 5,372,295 | +0.35(+1.36%) |
Nov 01, 2023 | 25.94 | 26.11 | 25.75 | 26.01 | 6,073,186 | +0.15(+0.57%) |
Oct 31, 2023 | 25.54 | 25.93 | 25.49 | 25.86 | 8,556,047 | +0.17(+0.65%) |
Oct 30, 2023 | 25.53 | 25.85 | 25.44 | 25.69 | 5,554,419 | +0.31(+1.24%) |
Oct 27, 2023 | 25.79 | 25.82 | 25.21 | 25.38 | 5,563,849 | -0.32(-1.26%) |
Oct 26, 2023 | 25.53 | 25.88 | 25.41 | 25.70 | 9,373,936 | +0.14(+0.54%) |
Oct 25, 2023 | 25.53 | 25.79 | 25.44 | 25.56 | 4,327,355 | -0.13(-0.50%) |
Oct 24, 2023 | 25.60 | 25.78 | 25.46 | 25.69 | 6,543,976 | +0.27(+1.08%) |
Oct 23, 2023 | 25.48 | 25.74 | 25.23 | 25.42 | 4,666,324 | -0.13(-0.50%) |
Oct 20, 2023 | 25.99 | 26.07 | 25.53 | 25.54 | 6,147,327 | -0.43(-1.66%) |
Oct 19, 2023 | 26.52 | 26.61 | 25.88 | 25.98 | 7,214,796 | -0.58(-2.18%) |
Oct 18, 2023 | 26.40 | 26.75 | 26.34 | 26.56 | 9,293,674 | -0.06(-0.22%) |
Oct 17, 2023 | 26.23 | 26.75 | 26.19 | 26.61 | 7,172,015 | +0.22(+0.82%) |
Oct 16, 2023 | 26.22 | 26.52 | 26.17 | 26.40 | 6,776,745 | +0.37(+1.43%) |
Oct 13, 2023 | 26.24 | 26.31 | 25.93 | 26.02 | 6,209,366 | -0.25(-0.93%) |
Oct 12, 2023 | 26.35 | 26.40 | 26.10 | 26.27 | 7,179,072 | -0.08(-0.30%) |
Oct 11, 2023 | 26.12 | 26.56 | 25.99 | 26.35 | 11,520,479 | +0.39(+1.51%) |
Oct 10, 2023 | 25.81 | 26.12 | 25.74 | 25.96 | 10,178,681 | +0.34(+1.34%) |
Oct 09, 2023 | 25.40 | 25.76 | 25.13 | 25.61 | 7,457,715 | +0.18(+0.69%) |
Oct 06, 2023 | 25.62 | 25.71 | 25.28 | 25.44 | 8,559,851 | -0.32(-1.26%) |
Oct 05, 2023 | 25.40 | 25.91 | 25.40 | 25.76 | 12,160,069 | +0.19(+0.73%) |
Oct 04, 2023 | 25.75 | 25.75 | 25.36 | 25.57 | 8,585,141 | -0.09(-0.34%) |
Oct 03, 2023 | 25.67 | 26.13 | 25.56 | 25.66 | 14,902,839 | +0.45(+1.79%) |