Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.27 | 29.44 | 29.03 | 29.14 | 2,077,124 | -0.26(-0.90%) |
Dec 28, 2023 | 29.38 | 29.55 | 29.33 | 29.41 | 1,435,136 | -0.12(-0.40%) |
Dec 27, 2023 | 29.51 | 29.66 | 29.26 | 29.52 | 1,486,895 | +0.10(+0.33%) |
Dec 26, 2023 | 29.09 | 29.44 | 28.96 | 29.43 | 1,831,721 | +0.37(+1.28%) |
Dec 22, 2023 | 29.00 | 29.34 | 28.94 | 29.05 | 1,919,369 | +0.15(+0.51%) |
Dec 21, 2023 | 28.85 | 28.96 | 28.52 | 28.91 | 2,770,199 | +0.32(+1.13%) |
Dec 20, 2023 | 28.91 | 29.30 | 28.57 | 28.58 | 2,929,236 | -0.49(-1.68%) |
Dec 19, 2023 | 28.65 | 29.18 | 28.62 | 29.07 | 2,902,479 | +0.49(+1.71%) |
Dec 18, 2023 | 28.78 | 28.87 | 28.45 | 28.58 | 3,894,448 | -0.17(-0.58%) |
Dec 15, 2023 | 28.57 | 29.09 | 28.46 | 28.75 | 7,550,051 | +0.02(+0.07%) |
Dec 14, 2023 | 27.70 | 29.00 | 27.55 | 28.73 | 6,330,954 | +1.70(+6.30%) |
Dec 13, 2023 | 26.16 | 27.26 | 25.88 | 27.03 | 6,062,525 | +1.07(+4.11%) |
Dec 12, 2023 | 25.00 | 26.00 | 24.95 | 25.96 | 4,188,394 | +1.03(+4.12%) |
Dec 11, 2023 | 24.89 | 25.13 | 24.80 | 24.94 | 2,341,043 | -0.08(-0.31%) |
Dec 08, 2023 | 25.05 | 25.24 | 24.91 | 25.01 | 2,345,461 | -0.11(-0.43%) |
Dec 07, 2023 | 24.93 | 25.19 | 24.78 | 25.12 | 1,995,287 | +0.21(+0.82%) |
Dec 06, 2023 | 24.89 | 25.33 | 24.88 | 24.92 | 2,327,643 | +0.17(+0.67%) |
Dec 05, 2023 | 24.90 | 24.95 | 24.64 | 24.75 | 2,502,647 | -0.36(-1.44%) |
Dec 04, 2023 | 24.86 | 25.33 | 24.83 | 25.11 | 2,468,813 | +0.04(+0.16%) |
Dec 01, 2023 | 24.13 | 25.08 | 24.11 | 25.07 | 3,247,586 | +0.81(+3.35%) |
Nov 30, 2023 | 24.18 | 24.49 | 24.05 | 24.26 | 3,538,746 | +0.21(+0.85%) |
Nov 29, 2023 | 23.67 | 24.17 | 23.56 | 24.05 | 4,553,431 | +0.61(+2.59%) |
Nov 28, 2023 | 23.19 | 23.48 | 23.02 | 23.45 | 3,511,658 | +0.25(+1.10%) |
Nov 27, 2023 | 23.13 | 23.23 | 22.78 | 23.19 | 3,457,305 | -0.11(-0.46%) |
Nov 24, 2023 | 23.40 | 23.46 | 23.24 | 23.30 | 1,552,264 | -0.06(-0.25%) |
Nov 22, 2023 | 23.37 | 23.44 | 23.18 | 23.36 | 2,127,775 | +0.20(+0.84%) |
Nov 21, 2023 | 23.58 | 23.58 | 23.15 | 23.16 | 1,808,616 | -0.51(-2.15%) |
Nov 20, 2023 | 23.65 | 23.80 | 23.43 | 23.67 | 2,720,279 | -0.07(-0.29%) |
Nov 17, 2023 | 24.29 | 24.48 | 23.72 | 23.74 | 5,264,987 | -0.27(-1.14%) |
Nov 16, 2023 | 23.97 | 24.20 | 23.88 | 24.02 | 5,117,049 | -0.01(-0.04%) |
Nov 15, 2023 | 23.43 | 24.14 | 23.42 | 24.03 | 7,223,429 | +0.61(+2.59%) |
Nov 14, 2023 | 22.70 | 23.47 | 22.70 | 23.42 | 3,587,848 | +1.41(+6.40%) |
Nov 13, 2023 | 22.17 | 22.26 | 21.83 | 22.01 | 2,929,310 | -0.41(-1.83%) |
Nov 10, 2023 | 22.21 | 22.49 | 21.84 | 22.42 | 3,859,986 | -0.08(-0.35%) |
Nov 09, 2023 | 23.22 | 23.38 | 22.46 | 22.50 | 2,854,117 | -0.58(-2.50%) |
Nov 08, 2023 | 23.04 | 23.16 | 22.90 | 23.08 | 2,839,737 | +0.04(+0.17%) |
Nov 07, 2023 | 23.22 | 23.30 | 22.94 | 23.04 | 1,811,004 | -0.27(-1.17%) |
Nov 06, 2023 | 23.65 | 23.73 | 23.16 | 23.31 | 2,452,923 | -0.41(-1.73%) |
Nov 03, 2023 | 23.52 | 23.83 | 23.37 | 23.72 | 3,650,114 | +0.70(+3.06%) |
Nov 02, 2023 | 22.52 | 23.09 | 22.52 | 23.02 | 3,874,200 | +0.96(+4.35%) |
Nov 01, 2023 | 22.36 | 22.45 | 21.62 | 22.06 | 5,601,683 | -0.23(-1.05%) |
Oct 31, 2023 | 22.65 | 23.14 | 21.40 | 22.29 | 11,716,220 | +0.27(+1.24%) |
Oct 30, 2023 | 22.19 | 22.28 | 21.82 | 22.02 | 3,687,401 | +0.06(+0.27%) |
Oct 27, 2023 | 22.26 | 22.28 | 21.89 | 21.96 | 3,637,962 | -0.29(-1.32%) |
Oct 26, 2023 | 21.67 | 22.48 | 21.67 | 22.26 | 4,598,729 | +0.48(+2.20%) |
Oct 25, 2023 | 21.88 | 22.00 | 21.56 | 21.78 | 3,057,625 | -0.29(-1.33%) |
Oct 24, 2023 | 21.95 | 22.27 | 21.95 | 22.07 | 2,770,262 | +0.31(+1.44%) |
Oct 23, 2023 | 21.88 | 22.14 | 21.72 | 21.76 | 2,507,649 | -0.31(-1.42%) |
Oct 20, 2023 | 22.16 | 22.28 | 21.99 | 22.07 | 2,953,370 | -0.07(-0.31%) |
Oct 19, 2023 | 22.38 | 22.57 | 22.09 | 22.14 | 3,033,149 | -0.25(-1.14%) |
Oct 18, 2023 | 22.49 | 22.64 | 22.27 | 22.39 | 3,616,514 | -0.43(-1.89%) |
Oct 17, 2023 | 22.27 | 22.96 | 22.22 | 22.82 | 2,483,759 | +0.37(+1.66%) |
Oct 16, 2023 | 22.43 | 22.77 | 22.18 | 22.45 | 2,744,905 | +0.29(+1.32%) |
Oct 13, 2023 | 22.40 | 22.57 | 21.90 | 22.16 | 3,176,779 | -0.23(-1.01%) |
Oct 12, 2023 | 23.25 | 23.26 | 22.33 | 22.38 | 4,351,340 | -0.80(-3.46%) |
Oct 11, 2023 | 23.54 | 23.69 | 22.94 | 23.18 | 3,091,650 | -0.38(-1.62%) |
Oct 10, 2023 | 23.49 | 23.72 | 23.49 | 23.57 | 3,663,983 | +0.20(+0.84%) |
Oct 09, 2023 | 23.24 | 23.61 | 23.24 | 23.37 | 2,705,176 | -0.10(-0.42%) |
Oct 06, 2023 | 23.02 | 23.58 | 22.85 | 23.47 | 4,323,686 | +0.09(+0.38%) |
Oct 05, 2023 | 23.07 | 23.40 | 22.83 | 23.38 | 3,931,393 | +0.17(+0.72%) |
Oct 04, 2023 | 22.93 | 23.25 | 22.76 | 23.21 | 2,558,756 | +0.37(+1.63%) |
Oct 03, 2023 | 23.48 | 23.53 | 22.79 | 22.84 | 3,240,216 | -0.84(-3.55%) |