Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.35 | 28.44 | 28.12 | 28.36 | 30,819,996 | +0.00(+0.00%) |
Dec 28, 2023 | 28.19 | 28.60 | 28.16 | 28.36 | 30,882,566 | +0.18(+0.63%) |
Dec 27, 2023 | 28.05 | 28.30 | 27.89 | 28.19 | 35,515,740 | +0.20(+0.70%) |
Dec 26, 2023 | 28.00 | 28.11 | 27.83 | 27.99 | 30,575,564 | +0.01(+0.04%) |
Dec 22, 2023 | 28.02 | 28.36 | 27.76 | 27.98 | 35,691,504 | +0.09(+0.32%) |
Dec 21, 2023 | 27.45 | 27.94 | 27.37 | 27.89 | 51,798,292 | +0.67(+2.46%) |
Dec 20, 2023 | 27.77 | 27.84 | 27.20 | 27.22 | 55,768,632 | -0.52(-1.88%) |
Dec 19, 2023 | 26.88 | 27.82 | 26.87 | 27.74 | 71,054,120 | +1.08(+4.07%) |
Dec 18, 2023 | 26.52 | 26.90 | 26.32 | 26.66 | 64,248,404 | +0.42(+1.61%) |
Dec 15, 2023 | 25.74 | 26.59 | 25.69 | 26.24 | 140,603,200 | +0.49(+1.91%) |
Dec 14, 2023 | 26.36 | 26.91 | 25.62 | 25.74 | 103,265,184 | -0.52(-1.99%) |
Dec 13, 2023 | 25.89 | 26.33 | 25.38 | 26.26 | 159,960,704 | -1.89(-6.72%) |
Dec 12, 2023 | 28.20 | 28.43 | 27.93 | 28.16 | 49,287,004 | -0.06(-0.21%) |
Dec 11, 2023 | 28.35 | 28.38 | 28.01 | 28.22 | 38,360,820 | -0.14(-0.49%) |
Dec 08, 2023 | 28.23 | 28.54 | 28.17 | 28.35 | 32,370,660 | +0.15(+0.52%) |
Dec 07, 2023 | 28.39 | 28.47 | 28.08 | 28.21 | 36,231,860 | -0.16(-0.56%) |
Dec 06, 2023 | 28.66 | 28.96 | 28.29 | 28.36 | 33,877,184 | -0.30(-1.03%) |
Dec 05, 2023 | 28.78 | 29.16 | 28.64 | 28.66 | 40,436,000 | -0.19(-0.65%) |
Dec 04, 2023 | 28.59 | 29.20 | 28.59 | 28.85 | 48,108,196 | +0.36(+1.28%) |
Dec 01, 2023 | 28.54 | 28.96 | 27.88 | 28.48 | 105,183,424 | -1.54(-5.12%) |
Nov 30, 2023 | 29.86 | 30.06 | 29.52 | 30.02 | 45,930,420 | +0.38(+1.30%) |
Nov 29, 2023 | 29.33 | 29.77 | 29.28 | 29.63 | 26,713,844 | +0.38(+1.31%) |
Nov 28, 2023 | 29.66 | 29.66 | 29.20 | 29.25 | 29,925,958 | -0.44(-1.49%) |
Nov 27, 2023 | 30.29 | 30.29 | 29.58 | 29.69 | 26,445,246 | -0.35(-1.18%) |
Nov 24, 2023 | 29.93 | 30.24 | 29.93 | 30.05 | 11,297,270 | +0.18(+0.59%) |
Nov 22, 2023 | 29.94 | 30.12 | 29.69 | 29.87 | 19,519,586 | +0.02(+0.07%) |
Nov 21, 2023 | 29.57 | 29.91 | 29.32 | 29.85 | 26,369,690 | +0.32(+1.07%) |
Nov 20, 2023 | 29.46 | 29.69 | 29.32 | 29.54 | 26,732,080 | +0.06(+0.20%) |
Nov 17, 2023 | 29.48 | 29.56 | 29.30 | 29.48 | 27,489,904 | +0.15(+0.50%) |
Nov 16, 2023 | 29.82 | 30.00 | 29.03 | 29.33 | 32,890,240 | -0.41(-1.39%) |
Nov 15, 2023 | 28.78 | 29.90 | 28.78 | 29.74 | 44,225,520 | +0.92(+3.18%) |
Nov 14, 2023 | 28.66 | 29.27 | 28.56 | 28.83 | 40,674,896 | +0.28(+0.97%) |
Nov 13, 2023 | 28.91 | 28.92 | 28.50 | 28.55 | 36,024,988 | -0.49(-1.70%) |
Nov 10, 2023 | 29.31 | 29.37 | 28.59 | 29.04 | 34,369,772 | -0.20(-0.67%) |
Nov 09, 2023 | 30.04 | 30.05 | 29.19 | 29.24 | 29,151,044 | -0.72(-2.40%) |
Nov 08, 2023 | 30.06 | 30.43 | 29.70 | 29.96 | 30,358,046 | -0.42(-1.38%) |
Nov 07, 2023 | 30.21 | 30.51 | 30.03 | 30.38 | 18,564,738 | +0.07(+0.22%) |
Nov 06, 2023 | 30.45 | 30.53 | 30.09 | 30.31 | 28,163,136 | -0.08(-0.26%) |
Nov 03, 2023 | 30.04 | 30.51 | 29.97 | 30.39 | 29,906,332 | +0.74(+2.49%) |
Nov 02, 2023 | 29.66 | 29.79 | 29.37 | 29.65 | 30,594,256 | -0.01(-0.03%) |
Nov 01, 2023 | 29.71 | 30.20 | 29.62 | 29.66 | 24,242,598 | -0.05(-0.16%) |
Oct 31, 2023 | 29.44 | 29.96 | 28.87 | 29.71 | 43,869,732 | +0.01(+0.03%) |
Oct 30, 2023 | 29.40 | 29.82 | 29.27 | 29.70 | 34,001,660 | +0.43(+1.46%) |
Oct 27, 2023 | 30.19 | 30.26 | 29.18 | 29.27 | 34,850,520 | -1.02(-3.37%) |
Oct 26, 2023 | 29.75 | 30.49 | 29.65 | 30.29 | 27,938,710 | +0.42(+1.40%) |
Oct 25, 2023 | 29.61 | 30.13 | 29.38 | 29.87 | 29,682,904 | +0.29(+0.99%) |
Oct 24, 2023 | 30.02 | 30.16 | 29.47 | 29.58 | 27,692,604 | -0.40(-1.33%) |
Oct 23, 2023 | 29.91 | 30.51 | 29.68 | 29.98 | 30,254,476 | +0.18(+0.62%) |
Oct 20, 2023 | 30.19 | 30.24 | 29.62 | 29.79 | 40,540,328 | -0.52(-1.73%) |
Oct 19, 2023 | 30.50 | 30.62 | 30.05 | 30.32 | 27,640,838 | -0.21(-0.70%) |
Oct 18, 2023 | 31.63 | 31.77 | 30.51 | 30.53 | 31,163,074 | -1.30(-4.09%) |
Oct 17, 2023 | 32.08 | 32.26 | 31.30 | 31.84 | 41,194,228 | -0.51(-1.56%) |
Oct 16, 2023 | 31.91 | 32.97 | 31.65 | 32.34 | 65,131,088 | +1.13(+3.61%) |
Oct 13, 2023 | 32.02 | 32.07 | 31.12 | 31.21 | 33,614,068 | -0.79(-2.46%) |
Oct 12, 2023 | 32.19 | 32.29 | 31.85 | 32.00 | 22,496,752 | -0.18(-0.57%) |
Oct 11, 2023 | 32.31 | 32.40 | 31.90 | 32.19 | 24,916,810 | -0.06(-0.18%) |
Oct 10, 2023 | 32.16 | 32.47 | 32.09 | 32.24 | 19,762,352 | -0.03(-0.09%) |
Oct 09, 2023 | 32.14 | 32.54 | 31.85 | 32.27 | 17,967,862 | +0.07(+0.21%) |
Oct 06, 2023 | 32.57 | 32.62 | 32.15 | 32.20 | 24,443,196 | -0.33(-1.02%) |
Oct 05, 2023 | 32.52 | 32.84 | 32.12 | 32.54 | 21,886,792 | +0.16(+0.48%) |
Oct 04, 2023 | 32.99 | 33.13 | 32.08 | 32.38 | 24,402,494 | -0.57(-1.74%) |
Oct 03, 2023 | 32.89 | 33.16 | 32.77 | 32.95 | 31,951,460 | -0.04(-0.12%) |