Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.29 | 25.38 | 25.05 | 25.13 | 4,139,020 | -0.13(-0.51%) |
Dec 28, 2023 | 25.46 | 25.60 | 25.26 | 25.26 | 3,778,112 | -0.18(-0.70%) |
Dec 27, 2023 | 25.56 | 25.69 | 25.31 | 25.43 | 3,299,228 | -0.08(-0.31%) |
Dec 26, 2023 | 25.48 | 25.67 | 25.39 | 25.51 | 2,940,126 | +0.13(+0.50%) |
Dec 22, 2023 | 25.50 | 25.55 | 25.30 | 25.39 | 3,962,546 | +0.04(+0.16%) |
Dec 21, 2023 | 25.00 | 25.37 | 24.89 | 25.35 | 4,856,487 | +0.50(+2.02%) |
Dec 20, 2023 | 25.31 | 25.43 | 24.79 | 24.84 | 5,421,037 | -0.42(-1.68%) |
Dec 19, 2023 | 24.98 | 25.28 | 24.87 | 25.27 | 4,945,621 | +0.13(+0.51%) |
Dec 18, 2023 | 25.42 | 25.56 | 25.10 | 25.14 | 6,881,906 | +0.39(+1.59%) |
Dec 15, 2023 | 24.98 | 25.08 | 24.58 | 24.75 | 19,871,402 | -0.43(-1.72%) |
Dec 14, 2023 | 24.63 | 25.19 | 24.63 | 25.18 | 9,346,388 | +0.90(+3.69%) |
Dec 13, 2023 | 24.12 | 24.32 | 23.88 | 24.28 | 8,790,578 | +0.24(+0.98%) |
Dec 12, 2023 | 24.21 | 24.24 | 23.91 | 24.05 | 6,618,738 | -0.43(-1.77%) |
Dec 11, 2023 | 24.18 | 24.52 | 24.03 | 24.48 | 7,965,880 | +0.16(+0.65%) |
Dec 08, 2023 | 24.33 | 24.42 | 24.17 | 24.32 | 4,904,840 | +0.12(+0.49%) |
Dec 07, 2023 | 24.58 | 24.63 | 24.08 | 24.20 | 8,684,469 | -0.20(-0.81%) |
Dec 06, 2023 | 24.80 | 24.90 | 24.29 | 24.40 | 8,737,545 | -0.55(-2.21%) |
Dec 05, 2023 | 25.50 | 25.56 | 24.94 | 24.95 | 5,542,235 | -0.44(-1.74%) |
Dec 04, 2023 | 25.48 | 25.82 | 25.33 | 25.39 | 8,207,139 | -0.34(-1.34%) |
Dec 01, 2023 | 25.80 | 26.14 | 25.70 | 25.74 | 6,120,945 | -0.11(-0.42%) |
Nov 30, 2023 | 25.89 | 26.23 | 25.56 | 25.85 | 9,053,927 | +0.16(+0.61%) |
Nov 29, 2023 | 25.74 | 25.86 | 25.57 | 25.69 | 4,238,942 | +0.02(+0.08%) |
Nov 28, 2023 | 25.97 | 26.19 | 25.66 | 25.67 | 5,398,246 | -0.20(-0.76%) |
Nov 27, 2023 | 26.18 | 26.18 | 25.71 | 25.87 | 5,027,748 | -0.49(-1.87%) |
Nov 24, 2023 | 26.14 | 26.41 | 26.07 | 26.36 | 2,206,734 | +0.10(+0.38%) |
Nov 22, 2023 | 25.62 | 26.27 | 25.37 | 26.26 | 5,127,277 | +0.14(+0.53%) |
Nov 21, 2023 | 26.18 | 26.28 | 25.95 | 26.12 | 4,422,758 | -0.15(-0.56%) |
Nov 20, 2023 | 26.50 | 26.53 | 26.07 | 26.27 | 5,031,607 | -0.07(-0.26%) |
Nov 17, 2023 | 26.11 | 26.63 | 26.05 | 26.34 | 7,448,740 | +0.41(+1.60%) |
Nov 16, 2023 | 26.39 | 26.65 | 25.80 | 25.93 | 7,974,429 | -0.81(-3.02%) |
Nov 15, 2023 | 26.67 | 27.03 | 26.64 | 26.73 | 5,082,544 | +0.14(+0.52%) |
Nov 14, 2023 | 26.41 | 26.83 | 26.35 | 26.60 | 5,629,901 | +0.21(+0.81%) |
Nov 13, 2023 | 26.53 | 26.55 | 26.25 | 26.38 | 5,412,728 | +0.02(+0.07%) |
Nov 10, 2023 | 26.50 | 26.56 | 26.09 | 26.36 | 7,335,351 | +0.17(+0.63%) |
Nov 09, 2023 | 26.43 | 26.52 | 25.97 | 26.20 | 10,317,410 | -0.08(-0.30%) |
Nov 08, 2023 | 26.79 | 26.94 | 26.18 | 26.27 | 9,984,328 | -0.56(-2.08%) |
Nov 07, 2023 | 27.12 | 27.41 | 26.56 | 26.83 | 14,294,822 | +0.01(+0.04%) |
Nov 06, 2023 | 27.41 | 27.49 | 26.58 | 26.82 | 8,296,997 | -0.59(-2.14%) |
Nov 03, 2023 | 27.50 | 27.61 | 27.25 | 27.41 | 9,030,596 | -0.03(-0.11%) |
Nov 02, 2023 | 26.84 | 27.62 | 26.66 | 27.44 | 9,945,374 | +0.51(+1.89%) |
Nov 01, 2023 | 26.87 | 27.30 | 26.61 | 26.93 | 6,583,530 | +0.05(+0.18%) |
Oct 31, 2023 | 26.83 | 26.99 | 26.58 | 26.88 | 8,125,003 | +0.17(+0.62%) |
Oct 30, 2023 | 26.94 | 27.13 | 26.43 | 26.71 | 7,328,020 | -0.36(-1.34%) |
Oct 27, 2023 | 27.41 | 27.44 | 26.90 | 27.08 | 6,815,435 | -0.21(-0.79%) |
Oct 26, 2023 | 27.24 | 27.65 | 27.02 | 27.29 | 11,414,063 | -0.30(-1.10%) |
Oct 25, 2023 | 27.73 | 27.89 | 27.46 | 27.59 | 6,955,837 | -0.13(-0.46%) |
Oct 24, 2023 | 27.96 | 28.05 | 27.70 | 27.72 | 4,782,256 | -0.04(-0.14%) |
Oct 23, 2023 | 28.02 | 28.10 | 27.66 | 27.76 | 5,994,089 | -0.52(-1.83%) |
Oct 20, 2023 | 28.82 | 28.88 | 28.19 | 28.28 | 5,419,059 | -0.65(-2.26%) |
Oct 19, 2023 | 29.04 | 29.12 | 28.78 | 28.93 | 4,604,938 | -0.11(-0.37%) |
Oct 18, 2023 | 28.97 | 29.22 | 28.83 | 29.04 | 5,084,143 | +0.30(+1.05%) |
Oct 17, 2023 | 28.51 | 28.92 | 28.51 | 28.74 | 5,138,996 | +0.19(+0.65%) |
Oct 16, 2023 | 28.44 | 28.58 | 28.21 | 28.55 | 4,219,285 | +0.12(+0.41%) |
Oct 13, 2023 | 28.34 | 28.66 | 28.16 | 28.43 | 6,334,876 | +0.51(+1.82%) |
Oct 12, 2023 | 27.67 | 27.95 | 27.56 | 27.93 | 5,069,033 | +0.31(+1.13%) |
Oct 11, 2023 | 27.37 | 27.69 | 27.07 | 27.61 | 5,851,594 | +0.16(+0.57%) |
Oct 10, 2023 | 27.56 | 27.72 | 27.42 | 27.46 | 4,670,888 | -0.06(-0.21%) |
Oct 09, 2023 | 26.69 | 27.53 | 26.69 | 27.52 | 7,669,535 | +1.32(+5.04%) |
Oct 06, 2023 | 25.85 | 26.52 | 25.77 | 26.20 | 7,753,239 | +0.67(+2.64%) |
Oct 05, 2023 | 25.08 | 25.62 | 25.04 | 25.52 | 6,522,927 | +0.27(+1.08%) |
Oct 04, 2023 | 25.59 | 25.70 | 24.87 | 25.25 | 7,420,687 | -0.50(-1.94%) |
Oct 03, 2023 | 25.73 | 25.83 | 25.41 | 25.75 | 5,131,698 | +0.02(+0.08%) |