Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.71 | 28.88 | 28.61 | 28.66 | 8,092,073 | -0.23(-0.79%) |
Dec 28, 2023 | 28.96 | 29.09 | 28.82 | 28.89 | 3,407,424 | -0.19(-0.65%) |
Dec 27, 2023 | 28.88 | 29.08 | 28.81 | 29.07 | 2,714,748 | +0.48(+1.69%) |
Dec 26, 2023 | 28.53 | 28.64 | 28.53 | 28.59 | 3,628,164 | +0.05(+0.17%) |
Dec 22, 2023 | 28.75 | 28.75 | 28.45 | 28.54 | 3,078,789 | -0.09(-0.31%) |
Dec 21, 2023 | 28.84 | 28.87 | 28.57 | 28.63 | 3,762,126 | -0.16(-0.55%) |
Dec 20, 2023 | 28.64 | 28.82 | 28.51 | 28.79 | 3,527,802 | +0.22(+0.76%) |
Dec 19, 2023 | 28.58 | 28.68 | 28.52 | 28.57 | 2,641,845 | +0.12(+0.42%) |
Dec 18, 2023 | 28.45 | 28.47 | 28.35 | 28.45 | 3,319,333 | -0.21(-0.72%) |
Dec 15, 2023 | 28.54 | 28.71 | 28.51 | 28.66 | 3,835,910 | +0.04(+0.14%) |
Dec 14, 2023 | 28.26 | 28.63 | 28.22 | 28.62 | 8,800,968 | +0.67(+2.40%) |
Dec 13, 2023 | 27.50 | 28.01 | 27.46 | 27.95 | 5,797,684 | +0.59(+2.16%) |
Dec 12, 2023 | 27.23 | 27.42 | 27.17 | 27.36 | 8,544,506 | +0.10(+0.36%) |
Dec 11, 2023 | 27.19 | 27.30 | 27.04 | 27.26 | 6,960,731 | -0.06(-0.22%) |
Dec 08, 2023 | 27.30 | 27.37 | 27.16 | 27.32 | 4,360,440 | -0.23(-0.82%) |
Dec 07, 2023 | 27.50 | 27.73 | 27.47 | 27.54 | 3,708,145 | -0.14(-0.50%) |
Dec 06, 2023 | 27.48 | 27.74 | 27.43 | 27.68 | 3,963,415 | +0.33(+1.22%) |
Dec 05, 2023 | 27.11 | 27.36 | 27.08 | 27.35 | 6,647,737 | +0.50(+1.87%) |
Dec 04, 2023 | 26.78 | 26.88 | 26.69 | 26.84 | 4,265,025 | -0.07(-0.26%) |
Dec 01, 2023 | 26.47 | 26.95 | 26.43 | 26.91 | 6,181,945 | +0.45(+1.68%) |
Nov 30, 2023 | 26.57 | 26.61 | 26.36 | 26.47 | 10,507,085 | -0.27(-1.03%) |
Nov 29, 2023 | 26.60 | 26.76 | 26.52 | 26.74 | 4,508,963 | +0.30(+1.15%) |
Nov 28, 2023 | 26.28 | 26.46 | 26.25 | 26.44 | 5,448,720 | +0.06(+0.22%) |
Nov 27, 2023 | 26.11 | 26.38 | 26.09 | 26.38 | 3,423,437 | +0.39(+1.51%) |
Nov 24, 2023 | 26.07 | 26.10 | 25.99 | 25.99 | 1,140,629 | -0.28(-1.08%) |
Nov 22, 2023 | 26.35 | 26.39 | 26.15 | 26.27 | 3,255,505 | +0.09(+0.34%) |
Nov 21, 2023 | 26.20 | 26.27 | 26.04 | 26.18 | 5,499,125 | -0.02(-0.07%) |
Nov 20, 2023 | 25.96 | 26.23 | 25.95 | 26.20 | 4,363,538 | +0.14(+0.53%) |
Nov 17, 2023 | 26.09 | 26.17 | 25.97 | 26.07 | 2,816,001 | +0.11(+0.42%) |
Nov 16, 2023 | 25.88 | 26.06 | 25.87 | 25.96 | 4,383,176 | +0.28(+1.11%) |
Nov 15, 2023 | 25.81 | 25.83 | 25.61 | 25.67 | 5,455,499 | -0.34(-1.32%) |
Nov 14, 2023 | 26.07 | 26.10 | 25.88 | 26.02 | 4,147,757 | +0.54(+2.12%) |
Nov 13, 2023 | 25.31 | 25.51 | 25.23 | 25.48 | 3,138,615 | -0.03(-0.12%) |
Nov 10, 2023 | 25.59 | 25.63 | 25.46 | 25.51 | 5,358,655 | +0.11(+0.43%) |
Nov 09, 2023 | 25.78 | 25.79 | 25.20 | 25.40 | 7,090,249 | -0.54(-2.08%) |
Nov 08, 2023 | 25.65 | 25.96 | 25.65 | 25.94 | 4,175,537 | +0.38(+1.50%) |
Nov 07, 2023 | 25.44 | 25.67 | 25.44 | 25.55 | 4,844,172 | +0.33(+1.32%) |
Nov 06, 2023 | 25.30 | 25.33 | 25.17 | 25.22 | 4,326,964 | -0.23(-0.89%) |
Nov 03, 2023 | 25.74 | 25.81 | 25.43 | 25.45 | 5,733,196 | +0.20(+0.78%) |
Nov 02, 2023 | 25.18 | 25.34 | 25.05 | 25.25 | 5,312,973 | +0.51(+2.06%) |
Nov 01, 2023 | 24.46 | 24.76 | 24.45 | 24.74 | 7,909,812 | +0.47(+1.96%) |
Oct 31, 2023 | 24.45 | 24.56 | 24.25 | 24.26 | 4,680,437 | -0.10(-0.40%) |
Oct 30, 2023 | 24.30 | 24.47 | 24.16 | 24.36 | 5,435,470 | -0.11(-0.44%) |
Oct 27, 2023 | 24.39 | 24.49 | 24.29 | 24.47 | 4,635,166 | -0.06(-0.24%) |
Oct 26, 2023 | 24.23 | 24.57 | 24.20 | 24.53 | 5,433,456 | +0.33(+1.37%) |
Oct 25, 2023 | 24.35 | 24.37 | 24.12 | 24.20 | 7,524,229 | -0.48(-1.94%) |
Oct 24, 2023 | 24.48 | 24.69 | 24.37 | 24.68 | 6,944,321 | +0.23(+0.96%) |
Oct 23, 2023 | 24.03 | 24.59 | 23.94 | 24.44 | 7,970,204 | +0.30(+1.26%) |
Oct 20, 2023 | 24.09 | 24.23 | 24.03 | 24.14 | 8,247,065 | +0.12(+0.49%) |
Oct 19, 2023 | 24.32 | 24.46 | 24.00 | 24.02 | 9,723,128 | -0.42(-1.72%) |
Oct 18, 2023 | 24.42 | 24.52 | 24.28 | 24.44 | 7,225,091 | -0.22(-0.87%) |
Oct 17, 2023 | 24.55 | 24.75 | 24.45 | 24.66 | 8,081,271 | -0.27(-1.10%) |
Oct 16, 2023 | 24.92 | 24.98 | 24.85 | 24.93 | 8,600,810 | -0.37(-1.47%) |
Oct 13, 2023 | 25.31 | 25.36 | 25.18 | 25.30 | 7,088,104 | +0.40(+1.61%) |
Oct 12, 2023 | 25.41 | 25.45 | 24.86 | 24.90 | 7,244,283 | -0.64(-2.49%) |
Oct 11, 2023 | 25.36 | 25.54 | 25.30 | 25.54 | 9,550,242 | +0.48(+1.91%) |
Oct 10, 2023 | 24.84 | 25.18 | 24.74 | 25.06 | 9,410,714 | -0.02(-0.08%) |
Oct 09, 2023 | 24.76 | 25.08 | 24.63 | 25.08 | 3,189,766 | +0.52(+2.11%) |
Oct 06, 2023 | 24.39 | 24.78 | 24.35 | 24.56 | 4,913,566 | -0.28(-1.14%) |
Oct 05, 2023 | 24.90 | 24.93 | 24.78 | 24.84 | 5,594,215 | -0.10(-0.39%) |
Oct 04, 2023 | 24.81 | 24.95 | 24.71 | 24.94 | 6,526,442 | +0.29(+1.19%) |
Oct 03, 2023 | 24.95 | 25.04 | 24.59 | 24.65 | 8,292,738 | -0.48(-1.91%) |