Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.75 | 23.99 | 23.74 | 23.95 | 30,175,514 | +0.15(+0.63%) |
Dec 28, 2023 | 23.65 | 23.89 | 23.64 | 23.80 | 46,551,944 | +0.63(+2.71%) |
Dec 27, 2023 | 23.18 | 23.28 | 23.08 | 23.18 | 37,735,604 | +0.03(+0.13%) |
Dec 26, 2023 | 23.16 | 23.30 | 23.01 | 23.15 | 26,621,642 | +0.17(+0.74%) |
Dec 22, 2023 | 22.81 | 23.09 | 22.75 | 22.98 | 53,718,432 | -0.66(-2.78%) |
Dec 21, 2023 | 23.34 | 23.64 | 23.27 | 23.63 | 50,845,628 | +0.80(+3.49%) |
Dec 20, 2023 | 23.18 | 23.25 | 22.84 | 22.84 | 51,028,968 | -0.68(-2.89%) |
Dec 19, 2023 | 23.33 | 23.57 | 23.29 | 23.52 | 36,584,600 | +0.31(+1.34%) |
Dec 18, 2023 | 23.36 | 23.36 | 23.11 | 23.21 | 40,322,928 | -0.24(-1.04%) |
Dec 15, 2023 | 23.61 | 23.75 | 23.45 | 23.45 | 38,735,576 | -0.05(-0.21%) |
Dec 14, 2023 | 23.15 | 23.52 | 23.14 | 23.50 | 44,601,588 | +0.30(+1.30%) |
Dec 13, 2023 | 23.03 | 23.20 | 22.72 | 23.20 | 38,632,960 | -0.08(-0.33%) |
Dec 12, 2023 | 23.15 | 23.28 | 23.00 | 23.27 | 35,216,692 | +0.16(+0.67%) |
Dec 11, 2023 | 22.93 | 23.15 | 22.89 | 23.12 | 29,762,214 | +0.09(+0.38%) |
Dec 08, 2023 | 23.13 | 23.20 | 23.00 | 23.03 | 32,085,508 | -0.32(-1.37%) |
Dec 07, 2023 | 23.29 | 23.37 | 23.23 | 23.35 | 22,304,800 | +0.08(+0.33%) |
Dec 06, 2023 | 23.45 | 23.51 | 23.27 | 23.27 | 39,530,692 | +0.01(+0.04%) |
Dec 05, 2023 | 23.16 | 23.31 | 23.10 | 23.27 | 41,127,664 | -0.36(-1.52%) |
Dec 04, 2023 | 23.73 | 23.84 | 23.61 | 23.62 | 41,005,124 | -0.56(-2.33%) |
Dec 01, 2023 | 24.05 | 24.22 | 23.89 | 24.19 | 50,581,224 | -0.26(-1.07%) |
Nov 30, 2023 | 24.44 | 24.50 | 24.19 | 24.45 | 35,799,172 | +0.10(+0.40%) |
Nov 29, 2023 | 24.44 | 24.57 | 24.33 | 24.35 | 45,794,840 | -0.63(-2.53%) |
Nov 28, 2023 | 25.09 | 25.10 | 24.87 | 24.99 | 33,213,602 | -0.30(-1.19%) |
Nov 27, 2023 | 25.29 | 25.35 | 25.22 | 25.29 | 25,591,806 | -0.33(-1.29%) |
Nov 24, 2023 | 25.40 | 25.64 | 25.39 | 25.62 | 16,598,168 | +0.07(+0.27%) |
Nov 22, 2023 | 25.59 | 25.66 | 25.39 | 25.55 | 23,815,434 | +0.13(+0.50%) |
Nov 21, 2023 | 25.53 | 25.70 | 25.38 | 25.42 | 29,543,788 | -0.52(-1.99%) |
Nov 20, 2023 | 25.67 | 25.98 | 25.62 | 25.94 | 39,935,468 | +0.55(+2.18%) |
Nov 17, 2023 | 25.37 | 25.57 | 25.25 | 25.38 | 51,914,372 | +0.02(+0.08%) |
Nov 16, 2023 | 25.39 | 25.73 | 25.23 | 25.36 | 79,969,408 | -1.08(-4.08%) |
Nov 15, 2023 | 26.25 | 26.65 | 26.18 | 26.44 | 59,813,584 | +0.61(+2.37%) |
Nov 14, 2023 | 25.50 | 25.91 | 25.47 | 25.83 | 54,135,472 | +0.54(+2.15%) |
Nov 13, 2023 | 25.17 | 25.46 | 25.08 | 25.29 | 29,394,270 | +0.33(+1.32%) |
Nov 10, 2023 | 24.88 | 24.99 | 24.76 | 24.96 | 29,600,128 | -0.08(-0.31%) |
Nov 09, 2023 | 25.34 | 25.45 | 24.97 | 25.03 | 44,225,580 | -0.35(-1.38%) |
Nov 08, 2023 | 25.42 | 25.58 | 25.32 | 25.38 | 26,866,678 | -0.18(-0.72%) |
Nov 07, 2023 | 25.49 | 25.66 | 25.32 | 25.57 | 21,120,954 | -0.12(-0.45%) |
Nov 06, 2023 | 25.85 | 25.89 | 25.63 | 25.68 | 24,926,540 | +0.08(+0.30%) |
Nov 03, 2023 | 25.40 | 25.68 | 25.40 | 25.61 | 55,006,800 | +0.58(+2.33%) |
Nov 02, 2023 | 24.99 | 25.10 | 24.88 | 25.02 | 39,148,624 | +0.26(+1.06%) |
Nov 01, 2023 | 24.64 | 24.76 | 24.51 | 24.76 | 27,897,320 | -0.04(-0.16%) |
Oct 31, 2023 | 24.76 | 24.83 | 24.46 | 24.80 | 51,732,332 | -0.41(-1.62%) |
Oct 30, 2023 | 25.34 | 25.38 | 25.04 | 25.21 | 35,736,436 | +0.26(+1.05%) |
Oct 27, 2023 | 25.24 | 25.32 | 24.87 | 24.95 | 30,829,762 | +0.09(+0.35%) |
Oct 26, 2023 | 24.77 | 24.98 | 24.69 | 24.86 | 25,102,622 | +0.05(+0.20%) |
Oct 25, 2023 | 24.77 | 24.96 | 24.64 | 24.81 | 38,927,480 | -0.51(-2.03%) |
Oct 24, 2023 | 24.61 | 25.39 | 24.60 | 25.33 | 69,455,792 | +0.79(+3.21%) |
Oct 23, 2023 | 24.34 | 24.61 | 24.14 | 24.54 | 26,853,252 | +0.21(+0.88%) |
Oct 20, 2023 | 24.54 | 24.65 | 24.32 | 24.32 | 50,641,792 | -0.52(-2.07%) |
Oct 19, 2023 | 24.97 | 25.08 | 24.81 | 24.84 | 37,076,552 | -0.44(-1.73%) |
Oct 18, 2023 | 25.45 | 25.49 | 25.20 | 25.28 | 34,993,164 | -0.43(-1.66%) |
Oct 17, 2023 | 25.57 | 25.81 | 25.53 | 25.70 | 23,444,522 | -0.19(-0.75%) |
Oct 16, 2023 | 25.62 | 25.99 | 25.50 | 25.90 | 24,549,582 | +0.17(+0.64%) |
Oct 13, 2023 | 25.73 | 25.92 | 25.65 | 25.73 | 24,288,426 | -0.19(-0.75%) |
Oct 12, 2023 | 26.47 | 26.50 | 25.85 | 25.93 | 44,307,056 | -0.46(-1.73%) |
Oct 11, 2023 | 26.37 | 26.51 | 26.23 | 26.38 | 34,369,440 | +0.25(+0.97%) |
Oct 10, 2023 | 25.81 | 26.16 | 25.79 | 26.13 | 40,449,280 | +0.65(+2.56%) |
Oct 09, 2023 | 25.26 | 25.51 | 25.23 | 25.48 | 14,683,789 | -0.01(-0.04%) |
Oct 06, 2023 | 25.09 | 25.58 | 25.06 | 25.49 | 40,878,720 | +0.52(+2.10%) |
Oct 05, 2023 | 24.80 | 24.98 | 24.76 | 24.97 | 22,571,142 | +0.16(+0.63%) |
Oct 04, 2023 | 24.95 | 26.11 | 24.78 | 24.81 | 24,287,412 | -0.21(-0.85%) |
Oct 03, 2023 | 25.02 | 25.10 | 24.95 | 25.02 | 35,848,544 | -0.60(-2.35%) |