Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.11 | 29.11 | 28.69 | 28.73 | 5,729,800 | -0.50(-1.70%) |
Dec 28, 2023 | 28.95 | 29.26 | 28.89 | 29.23 | 4,305,762 | +0.17(+0.58%) |
Dec 27, 2023 | 29.03 | 29.14 | 28.73 | 29.06 | 4,690,987 | +0.06(+0.21%) |
Dec 26, 2023 | 29.27 | 29.41 | 28.97 | 29.00 | 5,210,561 | -0.35(-1.19%) |
Dec 22, 2023 | 29.49 | 29.70 | 29.21 | 29.34 | 6,443,615 | -0.10(-0.34%) |
Dec 21, 2023 | 29.38 | 29.85 | 29.17 | 29.44 | 7,320,376 | +0.53(+1.82%) |
Dec 20, 2023 | 29.02 | 29.61 | 28.86 | 28.92 | 7,436,326 | -0.27(-0.92%) |
Dec 19, 2023 | 28.79 | 29.38 | 28.75 | 29.19 | 8,250,675 | +0.54(+1.90%) |
Dec 18, 2023 | 28.55 | 28.72 | 28.06 | 28.64 | 7,868,913 | -0.04(-0.14%) |
Dec 15, 2023 | 29.36 | 29.47 | 28.56 | 28.68 | 14,906,328 | -0.74(-2.52%) |
Dec 14, 2023 | 29.02 | 29.90 | 28.90 | 29.42 | 12,045,014 | +0.60(+2.09%) |
Dec 13, 2023 | 29.24 | 29.28 | 27.81 | 28.82 | 22,518,718 | -1.15(-3.83%) |
Dec 12, 2023 | 29.12 | 30.14 | 28.98 | 29.97 | 13,128,089 | +0.96(+3.31%) |
Dec 11, 2023 | 28.69 | 29.03 | 28.44 | 29.01 | 8,442,211 | +0.27(+0.93%) |
Dec 08, 2023 | 28.62 | 28.87 | 28.32 | 28.74 | 8,853,201 | -0.09(-0.31%) |
Dec 07, 2023 | 28.33 | 29.25 | 28.31 | 28.83 | 15,576,604 | +1.16(+4.18%) |
Dec 06, 2023 | 27.34 | 28.11 | 27.16 | 27.67 | 11,122,710 | +0.81(+3.02%) |
Dec 05, 2023 | 26.84 | 26.99 | 26.53 | 26.86 | 8,738,132 | -0.13(-0.48%) |
Dec 04, 2023 | 26.36 | 27.01 | 26.12 | 26.99 | 12,407,399 | +0.60(+2.29%) |
Dec 01, 2023 | 25.32 | 26.39 | 25.25 | 26.39 | 7,954,363 | +1.11(+4.38%) |
Nov 30, 2023 | 25.18 | 25.33 | 24.78 | 25.28 | 6,952,695 | +0.24(+0.95%) |
Nov 29, 2023 | 24.77 | 25.38 | 24.72 | 25.04 | 9,315,769 | +0.50(+2.05%) |
Nov 28, 2023 | 24.14 | 24.58 | 23.95 | 24.54 | 4,811,153 | +0.38(+1.55%) |
Nov 27, 2023 | 24.48 | 24.56 | 24.04 | 24.16 | 7,449,745 | -0.43(-1.73%) |
Nov 24, 2023 | 24.54 | 24.66 | 24.38 | 24.59 | 2,266,009 | +0.16(+0.65%) |
Nov 22, 2023 | 24.82 | 25.06 | 24.22 | 24.43 | 7,606,195 | +0.08(+0.32%) |
Nov 21, 2023 | 24.67 | 24.80 | 24.23 | 24.35 | 5,964,359 | -0.49(-1.99%) |
Nov 20, 2023 | 24.48 | 24.93 | 24.24 | 24.84 | 6,317,645 | +0.32(+1.29%) |
Nov 17, 2023 | 24.21 | 24.57 | 23.97 | 24.53 | 6,908,149 | +0.51(+2.14%) |
Nov 16, 2023 | 24.61 | 24.79 | 23.90 | 24.01 | 6,983,172 | -0.64(-2.61%) |
Nov 15, 2023 | 24.15 | 24.77 | 24.11 | 24.66 | 9,143,730 | +0.63(+2.63%) |
Nov 14, 2023 | 23.35 | 24.09 | 23.19 | 24.02 | 8,823,675 | +1.20(+5.24%) |
Nov 13, 2023 | 22.44 | 22.99 | 22.32 | 22.83 | 5,103,323 | -0.07(-0.30%) |
Nov 10, 2023 | 22.89 | 23.05 | 22.42 | 22.90 | 6,859,872 | -0.19(-0.81%) |
Nov 09, 2023 | 23.89 | 23.97 | 23.05 | 23.09 | 6,746,200 | -0.63(-2.67%) |
Nov 08, 2023 | 23.41 | 24.05 | 23.37 | 23.72 | 7,285,972 | +0.43(+1.83%) |
Nov 07, 2023 | 23.33 | 23.42 | 22.99 | 23.29 | 4,926,303 | +0.03(+0.13%) |
Nov 06, 2023 | 23.62 | 23.72 | 22.98 | 23.26 | 6,108,456 | -0.17(-0.72%) |
Nov 03, 2023 | 23.31 | 23.67 | 23.12 | 23.43 | 11,080,644 | +0.53(+2.33%) |
Nov 02, 2023 | 22.31 | 22.92 | 22.19 | 22.90 | 6,929,074 | +0.92(+4.18%) |
Nov 01, 2023 | 21.83 | 22.22 | 21.67 | 21.98 | 8,648,632 | +0.00(+0.00%) |
Oct 31, 2023 | 22.09 | 22.23 | 21.67 | 21.98 | 12,333,806 | -0.28(-1.24%) |
Oct 30, 2023 | 22.17 | 22.30 | 21.76 | 22.25 | 13,458,472 | +0.17(+0.76%) |
Oct 27, 2023 | 22.64 | 23.07 | 21.97 | 22.09 | 11,709,497 | -1.04(-4.49%) |
Oct 26, 2023 | 23.23 | 23.82 | 22.56 | 23.12 | 13,018,131 | -0.21(-0.89%) |
Oct 25, 2023 | 23.68 | 23.77 | 23.31 | 23.33 | 10,606,527 | -0.30(-1.26%) |
Oct 24, 2023 | 24.08 | 24.19 | 23.56 | 23.63 | 6,534,462 | -0.39(-1.61%) |
Oct 23, 2023 | 23.82 | 24.72 | 23.69 | 24.01 | 6,989,152 | +0.09(+0.37%) |
Oct 20, 2023 | 23.97 | 24.25 | 23.85 | 23.93 | 7,608,268 | -0.17(-0.70%) |
Oct 19, 2023 | 24.38 | 24.69 | 24.07 | 24.09 | 7,349,866 | -0.33(-1.34%) |
Oct 18, 2023 | 25.22 | 25.23 | 24.38 | 24.42 | 7,531,637 | -1.08(-4.23%) |
Oct 17, 2023 | 25.19 | 25.68 | 25.17 | 25.50 | 4,546,231 | +0.18(+0.70%) |
Oct 16, 2023 | 25.16 | 25.43 | 24.98 | 25.32 | 6,054,891 | +0.24(+0.95%) |
Oct 13, 2023 | 24.96 | 25.19 | 24.79 | 25.08 | 8,479,121 | -0.08(-0.31%) |
Oct 12, 2023 | 25.91 | 25.95 | 24.99 | 25.16 | 8,813,861 | -0.74(-2.86%) |
Oct 11, 2023 | 26.20 | 26.81 | 25.83 | 25.90 | 7,228,267 | -0.44(-1.69%) |
Oct 10, 2023 | 26.59 | 26.92 | 26.28 | 26.35 | 7,080,021 | +0.15(+0.57%) |
Oct 09, 2023 | 26.27 | 26.31 | 25.65 | 26.20 | 7,535,882 | -0.57(-2.14%) |
Oct 06, 2023 | 26.81 | 27.16 | 26.47 | 26.77 | 6,874,825 | -0.24(-0.88%) |
Oct 05, 2023 | 27.06 | 27.23 | 26.76 | 27.01 | 6,852,532 | +0.12(+0.44%) |
Oct 04, 2023 | 26.58 | 27.35 | 26.56 | 26.89 | 11,867,362 | +0.39(+1.45%) |
Oct 03, 2023 | 26.84 | 27.08 | 26.38 | 26.51 | 6,677,176 | -0.38(-1.40%) |