Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 25.99 | 0 | -0.01(-0.04%) | |||
Nov 24, 2023 | 25.99 | 26.00 | 25.98 | 26.00 | 213,796 | +0.03(+0.12%) |
Nov 22, 2023 | 25.96 | 25.98 | 25.94 | 25.97 | 1,337,134 | +0.04(+0.15%) |
Nov 21, 2023 | 25.94 | 25.96 | 25.93 | 25.93 | 836,880 | +0.00(+0.00%) |
Nov 20, 2023 | 25.93 | 25.95 | 25.93 | 25.93 | 280,295 | +0.00(+0.00%) |
Nov 17, 2023 | 25.95 | 25.95 | 25.92 | 25.93 | 562,806 | +0.00(+0.00%) |
Nov 16, 2023 | 25.92 | 25.96 | 25.92 | 25.93 | 390,408 | +0.01(+0.04%) |
Nov 15, 2023 | 25.96 | 25.96 | 25.92 | 25.92 | 802,729 | -0.03(-0.12%) |
Nov 14, 2023 | 25.95 | 25.95 | 25.93 | 25.95 | 333,695 | +0.01(+0.04%) |
Nov 13, 2023 | 25.90 | 25.95 | 25.90 | 25.94 | 329,695 | +0.02(+0.08%) |
Nov 10, 2023 | 25.88 | 25.92 | 25.87 | 25.92 | 236,767 | +0.02(+0.08%) |
Nov 09, 2023 | 25.91 | 25.92 | 25.90 | 25.90 | 396,413 | +0.03(+0.12%) |
Nov 08, 2023 | 25.89 | 25.92 | 25.87 | 25.87 | 472,475 | -0.05(-0.19%) |
Nov 07, 2023 | 25.92 | 25.92 | 25.89 | 25.92 | 259,512 | +0.02(+0.08%) |
Nov 06, 2023 | 25.89 | 25.93 | 25.87 | 25.90 | 388,540 | +0.07(+0.27%) |
Nov 03, 2023 | 25.86 | 25.95 | 25.82 | 25.83 | 479,673 | +0.00(+0.00%) |
Nov 02, 2023 | 25.87 | 25.87 | 25.79 | 25.83 | 187,516 | +0.00(+0.00%) |
Nov 01, 2023 | 25.79 | 25.87 | 25.79 | 25.83 | 615,214 | +0.02(+0.08%) |
Oct 31, 2023 | 25.79 | 25.81 | 25.77 | 25.81 | 198,667 | +0.02(+0.08%) |
Oct 30, 2023 | 25.77 | 25.80 | 25.74 | 25.79 | 202,601 | +0.02(+0.08%) |
Oct 27, 2023 | 25.72 | 25.79 | 25.72 | 25.77 | 418,588 | +0.05(+0.19%) |
Oct 26, 2023 | 25.69 | 25.77 | 25.67 | 25.72 | 1,036,428 | +0.03(+0.12%) |
Oct 25, 2023 | 25.67 | 25.71 | 25.67 | 25.69 | 396,007 | +0.01(+0.04%) |
Oct 24, 2023 | 25.70 | 25.75 | 25.67 | 25.68 | 648,569 | -0.01(-0.04%) |
Oct 23, 2023 | 25.70 | 25.71 | 25.67 | 25.69 | 461,972 | +0.00(+0.00%) |
Oct 20, 2023 | 25.70 | 25.73 | 25.69 | 25.69 | 559,139 | -0.02(-0.08%) |
Oct 19, 2023 | 25.68 | 25.73 | 25.68 | 25.71 | 321,061 | +0.01(+0.04%) |
Oct 18, 2023 | 25.70 | 25.71 | 25.67 | 25.70 | 620,013 | +0.00(+0.00%) |
Oct 17, 2023 | 25.67 | 25.75 | 25.64 | 25.70 | 758,543 | +0.08(+0.31%) |
Oct 16, 2023 | 25.64 | 25.69 | 25.58 | 25.62 | 626,238 | -0.05(-0.19%) |
Oct 13, 2023 | 25.60 | 25.71 | 25.60 | 25.67 | 268,821 | +0.07(+0.27%) |
Oct 12, 2023 | 25.68 | 25.68 | 25.58 | 25.60 | 1,114,172 | -0.08(-0.31%) |
Oct 11, 2023 | 25.66 | 25.75 | 25.66 | 25.68 | 349,184 | +0.04(+0.16%) |
Oct 10, 2023 | 25.57 | 25.65 | 25.57 | 25.64 | 1,260,705 | +0.06(+0.23%) |
Oct 09, 2023 | 25.57 | 25.60 | 25.55 | 25.58 | 1,444,528 | +0.01(+0.04%) |
Oct 06, 2023 | 25.58 | 25.59 | 25.56 | 25.57 | 856,200 | +0.00(+0.00%) |
Oct 05, 2023 | 25.61 | 25.62 | 25.57 | 25.57 | 661,490 | -0.03(-0.12%) |
Oct 04, 2023 | 25.58 | 25.62 | 25.57 | 25.60 | 822,908 | +0.02(+0.08%) |
Oct 03, 2023 | 25.57 | 25.60 | 25.56 | 25.58 | 443,505 | +0.00(+0.00%) |
Oct 02, 2023 | 25.59 | 25.63 | 25.57 | 25.58 | 379,971 | +0.00(+0.00%) |
Sep 29, 2023 | 25.64 | 25.66 | 25.57 | 25.58 | 793,447 | +0.00(+0.00%) |
Sep 28, 2023 | 25.58 | 25.65 | 25.57 | 25.58 | 430,485 | +0.00(+0.00%) |
Sep 27, 2023 | 25.64 | 25.64 | 25.57 | 25.58 | 576,803 | +0.01(+0.04%) |
Sep 26, 2023 | 25.58 | 25.62 | 25.55 | 25.57 | 494,184 | -0.02(-0.08%) |
Sep 25, 2023 | 25.54 | 25.61 | 25.57 | 25.59 | 306,785 | +0.07(+0.27%) |
Sep 22, 2023 | 25.58 | 25.64 | 25.50 | 25.52 | 392,049 | -0.03(-0.12%) |
Sep 21, 2023 | 25.59 | 25.63 | 25.53 | 25.55 | 600,586 | -0.06(-0.23%) |
Sep 20, 2023 | 25.62 | 25.64 | 25.59 | 25.61 | 396,391 | +0.02(+0.08%) |
Sep 19, 2023 | 25.59 | 25.60 | 25.57 | 25.59 | 354,529 | +0.00(+0.00%) |
Sep 18, 2023 | 25.58 | 25.64 | 25.56 | 25.59 | 1,828,379 | +0.02(+0.08%) |
Sep 15, 2023 | 25.60 | 25.61 | 25.55 | 25.57 | 1,783,393 | -0.02(-0.08%) |
Sep 14, 2023 | 25.70 | 25.74 | 25.55 | 25.59 | 2,559,988 | -0.07(-0.27%) |
Sep 13, 2023 | 25.56 | 25.74 | 25.55 | 25.66 | 932,196 | +0.08(+0.31%) |
Sep 12, 2023 | 25.55 | 25.60 | 25.53 | 25.58 | 1,454,745 | +0.04(+0.16%) |
Sep 11, 2023 | 25.48 | 25.65 | 25.41 | 25.54 | 7,463,756 | +5.59(+28.02%) |
Sep 08, 2023 | 19.94 | 19.97 | 19.62 | 19.95 | 138,028 | +0.10(+0.50%) |
Sep 07, 2023 | 19.98 | 20.18 | 19.75 | 19.85 | 209,104 | -0.19(-0.95%) |
Sep 06, 2023 | 20.24 | 20.46 | 19.64 | 20.04 | 243,944 | -0.19(-0.94%) |
Sep 05, 2023 | 20.86 | 20.86 | 19.63 | 20.23 | 326,640 | -0.88(-4.17%) |
Sep 01, 2023 | 20.99 | 21.26 | 20.93 | 21.11 | 170,755 | +0.19(+0.91%) |
Aug 31, 2023 | 20.41 | 20.98 | 20.41 | 20.92 | 225,423 | +0.55(+2.70%) |
Aug 30, 2023 | 20.54 | 20.71 | 20.36 | 20.37 | 220,067 | -0.32(-1.55%) |
Aug 29, 2023 | 20.92 | 21.12 | 20.26 | 20.69 | 415,442 | -0.31(-1.48%) |
Aug 28, 2023 | 20.71 | 21.07 | 20.64 | 21.00 | 122,688 | +0.39(+1.89%) |
Aug 25, 2023 | 20.35 | 20.73 | 20.27 | 20.61 | 153,221 | +0.18(+0.88%) |
Aug 24, 2023 | 20.64 | 20.79 | 20.21 | 20.43 | 191,164 | -0.31(-1.49%) |
Aug 23, 2023 | 20.49 | 21.04 | 20.47 | 20.74 | 208,349 | +0.30(+1.47%) |
Aug 22, 2023 | 20.52 | 20.60 | 20.26 | 20.44 | 177,989 | -0.04(-0.20%) |
Aug 21, 2023 | 20.87 | 20.87 | 20.19 | 20.48 | 269,612 | -0.39(-1.87%) |
Aug 18, 2023 | 20.47 | 21.02 | 20.47 | 20.87 | 266,020 | +0.17(+0.82%) |
Aug 17, 2023 | 20.72 | 20.83 | 20.27 | 20.70 | 239,980 | +0.03(+0.15%) |
Aug 16, 2023 | 20.90 | 21.12 | 20.31 | 20.67 | 342,417 | -0.38(-1.81%) |
Aug 15, 2023 | 21.42 | 21.46 | 20.79 | 21.05 | 308,628 | -0.63(-2.91%) |
Aug 14, 2023 | 20.68 | 21.71 | 20.49 | 21.68 | 479,789 | +1.03(+4.99%) |
Aug 11, 2023 | 21.21 | 21.21 | 19.13 | 20.65 | 719,361 | -0.74(-3.46%) |
Aug 10, 2023 | 24.43 | 24.43 | 21.27 | 21.39 | 447,102 | -2.56(-10.69%) |
Aug 09, 2023 | 24.57 | 24.60 | 23.93 | 23.95 | 445,011 | -0.77(-3.11%) |
Aug 08, 2023 | 25.26 | 25.33 | 24.70 | 24.72 | 142,086 | -0.86(-3.36%) |
Aug 07, 2023 | 25.21 | 25.70 | 25.21 | 25.58 | 147,240 | +0.49(+1.95%) |
Aug 04, 2023 | 24.83 | 25.29 | 24.78 | 25.09 | 156,724 | +0.18(+0.72%) |
Aug 03, 2023 | 25.07 | 25.32 | 24.89 | 24.91 | 134,407 | -0.31(-1.23%) |
Aug 02, 2023 | 25.45 | 25.64 | 25.11 | 25.22 | 111,740 | -0.43(-1.68%) |
Aug 01, 2023 | 25.73 | 25.98 | 25.43 | 25.65 | 154,874 | -0.23(-0.89%) |
Jul 31, 2023 | 25.93 | 26.07 | 25.69 | 25.88 | 95,165 | -0.01(-0.04%) |
Jul 28, 2023 | 26.07 | 26.08 | 25.63 | 25.89 | 208,369 | -0.02(-0.08%) |
Jul 27, 2023 | 26.24 | 26.24 | 25.82 | 25.91 | 147,640 | -0.28(-1.07%) |
Jul 26, 2023 | 26.14 | 26.34 | 25.89 | 26.19 | 130,627 | +0.05(+0.19%) |
Jul 25, 2023 | 26.10 | 26.33 | 25.55 | 26.14 | 155,626 | -0.07(-0.27%) |
Jul 24, 2023 | 25.58 | 26.26 | 25.58 | 26.21 | 125,656 | +0.53(+2.06%) |
Jul 21, 2023 | 26.23 | 26.39 | 25.57 | 25.68 | 225,854 | -0.39(-1.50%) |
Jul 20, 2023 | 26.11 | 26.19 | 25.93 | 26.07 | 153,720 | +0.00(+0.00%) |
Jul 19, 2023 | 26.17 | 26.47 | 26.07 | 26.07 | 160,575 | -0.12(-0.46%) |
Jul 18, 2023 | 26.06 | 26.28 | 25.92 | 26.19 | 205,539 | +0.25(+0.96%) |
Jul 17, 2023 | 25.04 | 25.97 | 25.04 | 25.94 | 288,352 | +0.76(+3.02%) |
Jul 14, 2023 | 25.11 | 25.24 | 24.57 | 25.18 | 226,967 | +0.06(+0.24%) |
Jul 13, 2023 | 25.74 | 25.80 | 25.05 | 25.12 | 317,731 | -0.52(-2.03%) |
Jul 12, 2023 | 24.93 | 25.65 | 24.65 | 25.64 | 564,442 | +0.89(+3.60%) |
Jul 11, 2023 | 23.35 | 26.76 | 23.35 | 24.75 | 1,191,729 | +1.40(+6.00%) |
Jul 10, 2023 | 23.11 | 23.35 | 23.11 | 23.35 | 213,808 | +0.25(+1.08%) |
Jul 07, 2023 | 22.57 | 23.27 | 22.57 | 23.10 | 270,036 | +0.57(+2.53%) |
Jul 06, 2023 | 22.49 | 22.57 | 22.11 | 22.53 | 279,876 | -0.09(-0.40%) |
Jul 05, 2023 | 22.76 | 22.91 | 22.45 | 22.62 | 307,294 | -0.27(-1.18%) |
Jul 03, 2023 | 22.27 | 22.93 | 22.16 | 22.89 | 170,978 | +0.51(+2.28%) |
Jun 30, 2023 | 22.63 | 22.64 | 22.36 | 22.38 | 319,405 | -0.07(-0.31%) |
Jun 29, 2023 | 22.04 | 22.55 | 22.04 | 22.45 | 183,751 | +0.42(+1.91%) |
Jun 28, 2023 | 22.30 | 22.57 | 22.01 | 22.03 | 278,164 | -0.18(-0.81%) |
Jun 27, 2023 | 22.14 | 22.43 | 22.11 | 22.21 | 229,929 | +0.07(+0.32%) |
Jun 26, 2023 | 22.40 | 22.66 | 22.14 | 22.14 | 240,033 | -0.25(-1.12%) |
Jun 23, 2023 | 22.22 | 22.56 | 22.07 | 22.39 | 1,359,576 | -0.09(-0.40%) |
Jun 22, 2023 | 22.67 | 22.67 | 22.27 | 22.48 | 254,366 | -0.31(-1.36%) |
Jun 21, 2023 | 22.79 | 23.14 | 22.70 | 22.79 | 276,811 | -0.08(-0.35%) |
Jun 20, 2023 | 22.69 | 22.94 | 21.93 | 22.87 | 299,401 | +0.14(+0.62%) |
Jun 16, 2023 | 23.05 | 23.05 | 22.48 | 22.73 | 825,378 | -0.06(-0.26%) |
Jun 15, 2023 | 22.49 | 22.86 | 22.42 | 22.79 | 374,548 | +0.17(+0.75%) |
Jun 14, 2023 | 22.73 | 22.90 | 22.39 | 22.62 | 448,373 | -0.10(-0.44%) |
Jun 13, 2023 | 22.70 | 22.79 | 22.30 | 22.72 | 353,897 | +0.24(+1.07%) |
Jun 12, 2023 | 22.53 | 23.28 | 22.43 | 22.48 | 465,316 | +0.00(+0.00%) |
Jun 09, 2023 | 22.53 | 22.70 | 21.95 | 22.48 | 277,446 | -0.09(-0.40%) |
Jun 08, 2023 | 22.79 | 22.91 | 22.51 | 22.57 | 302,108 | -0.33(-1.44%) |
Jun 07, 2023 | 22.73 | 23.03 | 22.59 | 22.90 | 339,776 | +0.26(+1.15%) |
Jun 06, 2023 | 22.12 | 22.80 | 21.55 | 22.64 | 326,034 | +0.48(+2.17%) |
Jun 05, 2023 | 21.95 | 22.26 | 21.74 | 22.16 | 324,072 | +0.15(+0.68%) |
Jun 02, 2023 | 21.45 | 22.03 | 21.43 | 22.01 | 356,614 | +0.80(+3.77%) |