Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.42 | 27.08 | 26.28 | 26.70 | 4,850,431 | +0.42(+1.59%) |
Nov 29, 2023 | 26.26 | 26.88 | 26.06 | 26.28 | 6,139,651 | +0.36(+1.38%) |
Nov 28, 2023 | 26.06 | 26.13 | 25.49 | 25.92 | 4,407,710 | -0.22(-0.84%) |
Nov 27, 2023 | 26.06 | 26.44 | 25.71 | 26.14 | 3,446,097 | +0.06(+0.23%) |
Nov 24, 2023 | 26.00 | 26.40 | 26.00 | 26.08 | 1,290,078 | -0.14(-0.53%) |
Nov 22, 2023 | 26.12 | 26.46 | 25.82 | 26.22 | 2,943,587 | -0.01(-0.04%) |
Nov 21, 2023 | 26.12 | 26.46 | 26.01 | 26.23 | 2,899,383 | -0.08(-0.30%) |
Nov 20, 2023 | 26.16 | 26.54 | 25.81 | 26.31 | 4,256,949 | +0.25(+0.95%) |
Nov 17, 2023 | 26.19 | 26.81 | 25.96 | 26.06 | 5,019,017 | +0.22(+0.85%) |
Nov 16, 2023 | 26.44 | 26.83 | 25.78 | 25.84 | 4,116,027 | -0.94(-3.53%) |
Nov 15, 2023 | 26.36 | 27.18 | 26.20 | 26.79 | 5,869,739 | +0.78(+2.98%) |
Nov 14, 2023 | 25.29 | 26.40 | 25.21 | 26.01 | 5,503,970 | +1.56(+6.38%) |
Nov 13, 2023 | 24.34 | 24.87 | 24.15 | 24.45 | 2,856,581 | -0.04(-0.16%) |
Nov 10, 2023 | 24.55 | 24.74 | 24.13 | 24.49 | 3,058,640 | +0.06(+0.24%) |
Nov 09, 2023 | 25.65 | 25.71 | 24.26 | 24.43 | 4,096,946 | -0.94(-3.72%) |
Nov 08, 2023 | 24.97 | 25.51 | 24.81 | 25.38 | 3,693,370 | -0.01(-0.04%) |
Nov 07, 2023 | 25.07 | 25.44 | 24.67 | 25.39 | 4,881,307 | -0.43(-1.66%) |
Nov 06, 2023 | 26.55 | 26.57 | 25.60 | 25.81 | 3,892,528 | -0.56(-2.11%) |
Nov 03, 2023 | 26.34 | 26.84 | 25.98 | 26.37 | 5,513,205 | +0.46(+1.76%) |
Nov 02, 2023 | 25.35 | 25.98 | 25.14 | 25.91 | 5,860,097 | +1.03(+4.15%) |
Nov 01, 2023 | 25.52 | 25.62 | 24.13 | 24.88 | 6,234,001 | -0.61(-2.38%) |
Oct 31, 2023 | 25.13 | 25.73 | 24.69 | 25.49 | 5,187,060 | +0.32(+1.26%) |
Oct 30, 2023 | 23.86 | 25.27 | 23.71 | 25.17 | 9,497,725 | +1.90(+8.16%) |
Oct 27, 2023 | 23.73 | 23.86 | 22.93 | 23.27 | 6,390,594 | +0.00(+0.00%) |
Oct 26, 2023 | 23.74 | 23.94 | 23.13 | 23.27 | 6,452,261 | -0.33(-1.38%) |
Oct 25, 2023 | 23.09 | 23.78 | 22.90 | 23.60 | 5,566,479 | +0.40(+1.71%) |
Oct 24, 2023 | 23.42 | 23.96 | 23.12 | 23.20 | 7,635,028 | +0.03(+0.13%) |
Oct 23, 2023 | 22.92 | 23.96 | 22.83 | 23.17 | 6,850,000 | -0.59(-2.50%) |
Oct 20, 2023 | 23.26 | 24.12 | 23.02 | 23.76 | 9,299,823 | -0.23(-0.95%) |
Oct 19, 2023 | 25.89 | 25.95 | 23.97 | 23.99 | 13,717,029 | -2.26(-8.60%) |
Oct 18, 2023 | 26.82 | 27.15 | 26.23 | 26.25 | 6,565,873 | -1.24(-4.50%) |
Oct 17, 2023 | 26.03 | 28.08 | 26.00 | 27.49 | 6,087,153 | +0.95(+3.58%) |
Oct 16, 2023 | 26.92 | 27.16 | 26.51 | 26.54 | 5,024,266 | +0.23(+0.87%) |
Oct 13, 2023 | 26.72 | 26.97 | 26.06 | 26.31 | 4,580,428 | -0.32(-1.19%) |
Oct 12, 2023 | 27.75 | 27.77 | 26.14 | 26.62 | 5,037,814 | -1.13(-4.07%) |
Oct 11, 2023 | 28.00 | 28.11 | 27.32 | 27.75 | 3,787,917 | -0.16(-0.57%) |
Oct 10, 2023 | 27.36 | 28.28 | 27.19 | 27.91 | 4,899,746 | +0.94(+3.49%) |
Oct 09, 2023 | 26.41 | 27.18 | 26.35 | 26.97 | 3,896,097 | +0.10(+0.37%) |
Oct 06, 2023 | 26.30 | 27.22 | 25.86 | 26.87 | 6,311,636 | +0.61(+2.34%) |
Oct 05, 2023 | 26.85 | 27.02 | 26.18 | 26.26 | 4,468,824 | -0.62(-2.32%) |
Oct 04, 2023 | 27.45 | 27.52 | 26.10 | 26.88 | 5,390,712 | -0.48(-1.77%) |
Oct 03, 2023 | 27.82 | 28.55 | 26.99 | 27.37 | 5,514,126 | -1.18(-4.13%) |
Oct 02, 2023 | 28.40 | 29.03 | 28.04 | 28.54 | 4,541,101 | -0.22(-0.76%) |
Sep 29, 2023 | 28.77 | 29.52 | 28.67 | 28.76 | 7,803,100 | +0.91(+3.27%) |
Sep 28, 2023 | 26.32 | 27.86 | 26.14 | 27.85 | 8,079,388 | +1.92(+7.40%) |
Sep 27, 2023 | 25.80 | 26.51 | 25.68 | 25.93 | 5,663,056 | +0.34(+1.31%) |
Sep 26, 2023 | 26.09 | 26.48 | 25.33 | 25.59 | 6,604,568 | -0.76(-2.89%) |
Sep 25, 2023 | 27.47 | 26.67 | 26.07 | 26.36 | 9,395,820 | -1.70(-6.07%) |
Sep 22, 2023 | 27.98 | 28.30 | 27.76 | 28.06 | 5,149,636 | +0.48(+1.72%) |
Sep 21, 2023 | 28.39 | 28.39 | 27.57 | 27.58 | 5,544,485 | -1.49(-5.14%) |
Sep 20, 2023 | 28.36 | 29.48 | 28.26 | 29.08 | 8,168,110 | +1.03(+3.67%) |
Sep 19, 2023 | 28.53 | 28.69 | 27.55 | 28.05 | 5,206,532 | -0.50(-1.77%) |
Sep 18, 2023 | 28.89 | 28.94 | 28.19 | 28.55 | 4,570,840 | +0.00(+0.00%) |
Sep 15, 2023 | 29.58 | 29.58 | 28.50 | 28.55 | 8,806,380 | -1.33(-4.44%) |
Sep 14, 2023 | 29.22 | 29.99 | 29.11 | 29.88 | 6,790,412 | +1.52(+5.38%) |
Sep 13, 2023 | 27.93 | 28.40 | 27.78 | 28.36 | 4,001,641 | +0.45(+1.60%) |
Sep 12, 2023 | 28.16 | 28.52 | 27.83 | 27.91 | 3,667,422 | -0.48(-1.67%) |
Sep 11, 2023 | 28.52 | 28.75 | 28.14 | 28.39 | 5,062,343 | +0.57(+2.06%) |
Sep 08, 2023 | 28.01 | 28.18 | 27.67 | 27.81 | 4,571,148 | -0.35(-1.23%) |
Sep 07, 2023 | 29.15 | 29.15 | 27.77 | 28.16 | 9,501,852 | -1.73(-5.79%) |
Sep 06, 2023 | 29.73 | 30.34 | 29.50 | 29.89 | 4,132,971 | -0.09(-0.30%) |
Sep 05, 2023 | 30.46 | 30.80 | 29.89 | 29.98 | 4,348,833 | -0.80(-2.60%) |