Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.18 | 30.20 | 28.56 | 28.71 | 10,679,345 | -1.52(-5.03%) |
Dec 28, 2023 | 30.00 | 31.13 | 29.79 | 30.23 | 8,963,516 | +0.18(+0.60%) |
Dec 27, 2023 | 29.71 | 30.46 | 29.40 | 30.05 | 9,285,207 | +0.58(+1.97%) |
Dec 26, 2023 | 28.90 | 29.89 | 28.66 | 29.47 | 7,741,782 | +0.73(+2.54%) |
Dec 22, 2023 | 29.70 | 29.95 | 28.42 | 28.74 | 9,799,530 | -0.68(-2.31%) |
Dec 21, 2023 | 30.64 | 31.08 | 29.07 | 29.42 | 10,500,750 | -0.31(-1.04%) |
Dec 20, 2023 | 32.00 | 32.66 | 29.69 | 29.73 | 12,170,156 | -2.55(-7.90%) |
Dec 19, 2023 | 30.88 | 33.91 | 30.76 | 32.28 | 17,616,882 | +1.68(+5.49%) |
Dec 18, 2023 | 30.63 | 31.56 | 30.16 | 30.60 | 8,257,263 | -0.62(-1.99%) |
Dec 15, 2023 | 31.75 | 32.32 | 30.66 | 31.22 | 15,138,411 | -0.20(-0.64%) |
Dec 14, 2023 | 29.00 | 31.70 | 29.00 | 31.42 | 18,447,192 | +3.28(+11.66%) |
Dec 13, 2023 | 27.84 | 28.40 | 26.78 | 28.14 | 9,419,071 | +0.41(+1.48%) |
Dec 12, 2023 | 27.95 | 28.12 | 27.31 | 27.73 | 7,791,706 | -0.42(-1.49%) |
Dec 11, 2023 | 28.05 | 28.63 | 27.55 | 28.15 | 8,898,916 | -0.12(-0.42%) |
Dec 08, 2023 | 26.12 | 28.62 | 25.91 | 28.27 | 16,088,432 | +2.25(+8.65%) |
Dec 07, 2023 | 26.51 | 27.25 | 25.12 | 26.02 | 25,316,972 | -3.14(-10.77%) |
Dec 06, 2023 | 30.59 | 30.84 | 29.15 | 29.16 | 16,252,328 | -0.89(-2.96%) |
Dec 05, 2023 | 30.07 | 30.41 | 29.17 | 30.05 | 7,318,962 | -0.26(-0.86%) |
Dec 04, 2023 | 30.69 | 31.35 | 29.97 | 30.31 | 9,684,011 | -0.58(-1.88%) |
Dec 01, 2023 | 29.00 | 30.90 | 28.34 | 30.89 | 10,366,190 | +1.77(+6.08%) |
Nov 30, 2023 | 30.72 | 30.90 | 28.76 | 29.12 | 7,870,525 | -1.08(-3.58%) |
Nov 29, 2023 | 30.21 | 31.65 | 29.91 | 30.20 | 10,058,427 | +0.53(+1.79%) |
Nov 28, 2023 | 29.18 | 29.79 | 28.46 | 29.67 | 7,633,058 | +0.66(+2.28%) |
Nov 27, 2023 | 28.80 | 29.90 | 28.22 | 29.01 | 8,031,880 | +0.12(+0.42%) |
Nov 24, 2023 | 29.07 | 29.15 | 28.01 | 28.89 | 5,339,435 | +0.09(+0.31%) |
Nov 22, 2023 | 29.38 | 30.22 | 28.54 | 28.80 | 10,596,302 | +0.29(+1.02%) |
Nov 21, 2023 | 28.89 | 30.23 | 28.11 | 28.51 | 15,515,736 | +0.47(+1.68%) |
Nov 20, 2023 | 29.37 | 31.70 | 27.34 | 28.04 | 21,305,404 | -1.27(-4.33%) |
Nov 17, 2023 | 29.25 | 29.80 | 28.77 | 29.31 | 5,581,654 | +0.28(+0.96%) |
Nov 16, 2023 | 29.50 | 29.66 | 28.01 | 29.03 | 7,977,700 | -0.96(-3.20%) |
Nov 15, 2023 | 29.67 | 31.83 | 29.32 | 29.99 | 11,159,727 | +0.36(+1.21%) |
Nov 14, 2023 | 29.28 | 30.29 | 28.79 | 29.63 | 12,057,506 | +2.03(+7.36%) |
Nov 13, 2023 | 26.43 | 27.61 | 26.04 | 27.60 | 5,081,900 | +0.88(+3.29%) |
Nov 10, 2023 | 25.96 | 26.98 | 25.66 | 26.72 | 4,292,367 | +0.66(+2.53%) |
Nov 09, 2023 | 27.23 | 27.67 | 26.06 | 26.06 | 4,382,366 | -0.94(-3.48%) |
Nov 08, 2023 | 27.83 | 27.88 | 26.62 | 27.00 | 3,489,019 | -0.65(-2.35%) |
Nov 07, 2023 | 27.25 | 28.38 | 26.80 | 27.65 | 5,743,866 | +0.67(+2.48%) |
Nov 06, 2023 | 29.14 | 29.24 | 26.43 | 26.98 | 7,889,059 | -1.61(-5.63%) |
Nov 03, 2023 | 27.31 | 29.37 | 27.22 | 28.59 | 11,153,433 | +1.33(+4.88%) |
Nov 02, 2023 | 25.04 | 27.63 | 24.91 | 27.26 | 12,214,249 | +3.29(+13.73%) |
Nov 01, 2023 | 24.75 | 24.79 | 23.27 | 23.97 | 5,555,080 | -0.43(-1.76%) |
Oct 31, 2023 | 24.62 | 24.79 | 23.88 | 24.40 | 2,959,700 | +0.03(+0.12%) |
Oct 30, 2023 | 25.61 | 25.76 | 23.66 | 24.37 | 4,981,015 | -0.48(-1.93%) |
Oct 27, 2023 | 26.00 | 26.04 | 24.54 | 24.85 | 3,712,616 | -0.46(-1.82%) |
Oct 26, 2023 | 24.43 | 25.90 | 24.43 | 25.31 | 6,006,365 | +0.88(+3.60%) |
Oct 25, 2023 | 26.20 | 26.28 | 24.41 | 24.43 | 4,748,376 | -2.03(-7.67%) |
Oct 24, 2023 | 25.00 | 26.47 | 24.95 | 26.46 | 5,992,451 | +1.91(+7.78%) |
Oct 23, 2023 | 23.99 | 24.99 | 23.31 | 24.55 | 4,507,435 | +0.24(+0.99%) |
Oct 20, 2023 | 25.10 | 25.16 | 23.95 | 24.31 | 6,501,359 | -0.92(-3.65%) |
Oct 19, 2023 | 25.98 | 26.16 | 25.02 | 25.23 | 6,647,268 | -0.50(-1.94%) |
Oct 18, 2023 | 26.00 | 26.38 | 25.59 | 25.73 | 5,206,517 | -0.57(-2.17%) |
Oct 17, 2023 | 24.42 | 26.46 | 24.33 | 26.30 | 7,715,345 | +1.52(+6.13%) |
Oct 16, 2023 | 24.68 | 25.15 | 24.35 | 24.78 | 4,474,784 | +0.03(+0.12%) |
Oct 13, 2023 | 25.04 | 25.25 | 24.44 | 24.75 | 5,196,772 | -0.53(-2.10%) |
Oct 12, 2023 | 27.00 | 27.06 | 24.94 | 25.28 | 7,844,900 | -1.44(-5.39%) |
Oct 11, 2023 | 27.15 | 27.50 | 26.39 | 26.72 | 10,453,142 | +0.00(+0.00%) |
Oct 10, 2023 | 24.82 | 27.00 | 24.66 | 26.72 | 11,116,060 | +2.01(+8.13%) |
Oct 09, 2023 | 24.01 | 24.99 | 23.62 | 24.71 | 5,858,493 | -0.04(-0.16%) |
Oct 06, 2023 | 23.80 | 24.98 | 23.56 | 24.75 | 4,911,866 | +0.52(+2.15%) |
Oct 05, 2023 | 23.82 | 24.65 | 23.53 | 24.23 | 3,954,357 | +0.12(+0.50%) |
Oct 04, 2023 | 24.10 | 24.35 | 23.37 | 24.11 | 4,526,946 | +0.14(+0.58%) |
Oct 03, 2023 | 24.30 | 24.73 | 23.61 | 23.97 | 5,308,160 | -0.73(-2.96%) |