Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.24 | 24.31 | 23.86 | 23.95 | 8,693,814 | -0.22(-0.90%) |
Dec 28, 2023 | 24.47 | 24.54 | 24.15 | 24.16 | 8,079,827 | -0.47(-1.89%) |
Dec 27, 2023 | 24.83 | 24.93 | 24.57 | 24.63 | 6,631,392 | -0.30(-1.19%) |
Dec 26, 2023 | 24.69 | 25.08 | 24.63 | 24.93 | 8,293,230 | +0.51(+2.07%) |
Dec 22, 2023 | 24.67 | 24.80 | 24.40 | 24.42 | 5,621,552 | -0.07(-0.28%) |
Dec 21, 2023 | 24.32 | 24.54 | 24.25 | 24.49 | 8,826,807 | +0.24(+0.98%) |
Dec 20, 2023 | 24.68 | 24.88 | 24.23 | 24.25 | 10,945,826 | -0.37(-1.49%) |
Dec 19, 2023 | 24.28 | 24.67 | 24.17 | 24.62 | 11,471,745 | +0.27(+1.10%) |
Dec 18, 2023 | 24.78 | 24.92 | 24.30 | 24.35 | 11,573,173 | +0.25(+1.03%) |
Dec 15, 2023 | 24.00 | 24.20 | 23.77 | 24.11 | 23,472,362 | -0.12(-0.49%) |
Dec 14, 2023 | 24.09 | 24.50 | 24.05 | 24.22 | 13,149,635 | +0.51(+2.13%) |
Dec 13, 2023 | 23.24 | 23.75 | 23.03 | 23.72 | 11,262,911 | +0.57(+2.48%) |
Dec 12, 2023 | 23.48 | 23.48 | 22.94 | 23.14 | 13,054,914 | -0.69(-2.91%) |
Dec 11, 2023 | 23.61 | 24.06 | 23.60 | 23.84 | 7,602,814 | -0.04(-0.17%) |
Dec 08, 2023 | 23.69 | 23.91 | 23.58 | 23.88 | 7,885,981 | +0.43(+1.82%) |
Dec 07, 2023 | 23.48 | 23.69 | 23.25 | 23.45 | 9,449,969 | +0.12(+0.51%) |
Dec 06, 2023 | 23.91 | 24.19 | 23.32 | 23.33 | 10,136,921 | -0.85(-3.52%) |
Dec 05, 2023 | 24.95 | 24.97 | 24.16 | 24.18 | 8,106,053 | -0.65(-2.63%) |
Dec 04, 2023 | 24.88 | 25.19 | 24.78 | 24.84 | 8,342,910 | -0.38(-1.49%) |
Dec 01, 2023 | 25.13 | 25.70 | 25.03 | 25.22 | 6,925,844 | +0.01(+0.04%) |
Nov 30, 2023 | 25.42 | 26.01 | 24.88 | 25.21 | 16,015,021 | +0.13(+0.51%) |
Nov 29, 2023 | 25.23 | 25.33 | 24.96 | 25.08 | 8,572,363 | -0.02(-0.08%) |
Nov 28, 2023 | 25.20 | 25.36 | 24.98 | 25.10 | 7,284,922 | +0.00(+0.00%) |
Nov 27, 2023 | 24.98 | 25.16 | 24.83 | 25.10 | 9,704,260 | -0.03(-0.12%) |
Nov 24, 2023 | 25.02 | 25.36 | 25.00 | 25.13 | 4,582,673 | +0.11(+0.44%) |
Nov 22, 2023 | 24.31 | 25.07 | 24.10 | 25.02 | 7,936,363 | -0.07(-0.28%) |
Nov 21, 2023 | 25.13 | 25.23 | 24.84 | 25.09 | 7,424,856 | -0.26(-1.02%) |
Nov 20, 2023 | 25.58 | 25.90 | 25.34 | 25.34 | 8,731,829 | +0.01(+0.04%) |
Nov 17, 2023 | 24.83 | 25.58 | 24.83 | 25.33 | 11,327,111 | +0.80(+3.27%) |
Nov 16, 2023 | 24.75 | 24.93 | 24.08 | 24.53 | 9,527,835 | -0.65(-2.60%) |
Nov 15, 2023 | 25.35 | 25.72 | 25.16 | 25.19 | 7,704,011 | -0.19(-0.74%) |
Nov 14, 2023 | 24.87 | 25.47 | 24.83 | 25.37 | 7,966,588 | +0.62(+2.52%) |
Nov 13, 2023 | 24.78 | 24.90 | 24.56 | 24.75 | 10,598,100 | -0.01(-0.04%) |
Nov 10, 2023 | 24.76 | 24.90 | 24.53 | 24.76 | 7,155,394 | +0.29(+1.17%) |
Nov 09, 2023 | 24.67 | 25.02 | 24.46 | 24.47 | 9,675,846 | -0.05(-0.20%) |
Nov 08, 2023 | 24.97 | 25.23 | 24.41 | 24.52 | 12,856,437 | -0.67(-2.66%) |
Nov 07, 2023 | 25.77 | 25.79 | 25.09 | 25.19 | 13,359,880 | -1.07(-4.06%) |
Nov 06, 2023 | 27.33 | 27.35 | 26.21 | 26.26 | 9,546,893 | -0.84(-3.10%) |
Nov 03, 2023 | 27.52 | 27.76 | 26.88 | 27.10 | 13,071,470 | -0.55(-2.00%) |
Nov 02, 2023 | 26.13 | 27.67 | 25.59 | 27.65 | 13,755,329 | +0.90(+3.36%) |
Nov 01, 2023 | 27.09 | 27.27 | 26.67 | 26.75 | 10,109,651 | -0.20(-0.73%) |
Oct 31, 2023 | 26.77 | 27.05 | 26.52 | 26.95 | 8,238,118 | +0.15(+0.55%) |
Oct 30, 2023 | 27.08 | 27.30 | 26.45 | 26.80 | 7,719,593 | -0.32(-1.16%) |
Oct 27, 2023 | 27.37 | 27.45 | 26.63 | 27.12 | 8,275,333 | -0.22(-0.79%) |
Oct 26, 2023 | 27.41 | 27.66 | 27.04 | 27.34 | 9,166,709 | -0.41(-1.49%) |
Oct 25, 2023 | 27.85 | 28.03 | 27.47 | 27.75 | 8,604,774 | -0.04(-0.14%) |
Oct 24, 2023 | 28.00 | 28.03 | 27.52 | 27.79 | 9,921,293 | -0.01(-0.04%) |
Oct 23, 2023 | 27.89 | 28.25 | 27.65 | 27.80 | 10,534,611 | -0.32(-1.12%) |
Oct 20, 2023 | 28.75 | 28.89 | 28.06 | 28.11 | 10,553,098 | -0.69(-2.40%) |
Oct 19, 2023 | 28.31 | 29.17 | 28.14 | 28.81 | 16,197,040 | +0.34(+1.18%) |
Oct 18, 2023 | 28.52 | 28.75 | 28.29 | 28.47 | 8,666,027 | +0.22(+0.77%) |
Oct 17, 2023 | 28.07 | 28.58 | 28.04 | 28.25 | 9,661,874 | +0.18(+0.63%) |
Oct 16, 2023 | 27.91 | 28.10 | 27.37 | 28.08 | 10,142,008 | +0.38(+1.35%) |
Oct 13, 2023 | 27.00 | 27.79 | 26.88 | 27.70 | 12,888,804 | +1.25(+4.74%) |
Oct 12, 2023 | 26.39 | 26.62 | 26.22 | 26.45 | 10,305,718 | +0.31(+1.17%) |
Oct 11, 2023 | 25.80 | 26.19 | 25.53 | 26.14 | 9,742,113 | +0.26(+0.99%) |
Oct 10, 2023 | 25.79 | 26.08 | 25.55 | 25.88 | 9,454,444 | +0.01(+0.04%) |
Oct 09, 2023 | 25.28 | 26.04 | 25.04 | 25.87 | 16,830,910 | +1.61(+6.63%) |
Oct 06, 2023 | 24.04 | 24.49 | 23.69 | 24.27 | 10,784,848 | +0.35(+1.44%) |
Oct 05, 2023 | 23.72 | 24.22 | 23.69 | 23.92 | 10,671,924 | -0.16(-0.66%) |
Oct 04, 2023 | 24.90 | 24.98 | 23.73 | 24.08 | 12,402,396 | -1.26(-4.98%) |
Oct 03, 2023 | 24.99 | 25.39 | 24.86 | 25.34 | 9,862,677 | +0.09(+0.35%) |