Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.23 | 30.38 | 30.04 | 30.19 | 2,880,742 | -0.18(-0.59%) |
Dec 28, 2023 | 30.35 | 30.41 | 30.25 | 30.37 | 3,606,157 | +0.07(+0.23%) |
Dec 27, 2023 | 30.21 | 30.31 | 30.11 | 30.30 | 2,921,491 | +0.11(+0.36%) |
Dec 26, 2023 | 29.89 | 30.29 | 29.89 | 30.19 | 2,220,839 | +0.22(+0.73%) |
Dec 22, 2023 | 30.05 | 30.24 | 29.88 | 29.97 | 2,999,006 | +0.05(+0.17%) |
Dec 21, 2023 | 29.71 | 29.93 | 29.56 | 29.92 | 3,736,219 | +0.43(+1.45%) |
Dec 20, 2023 | 30.03 | 30.16 | 29.48 | 29.49 | 3,674,601 | -0.62(-2.07%) |
Dec 19, 2023 | 29.99 | 30.15 | 29.90 | 30.12 | 4,474,385 | +0.28(+0.93%) |
Dec 18, 2023 | 30.07 | 30.27 | 29.83 | 29.84 | 7,210,656 | -0.36(-1.18%) |
Dec 15, 2023 | 30.22 | 30.41 | 30.01 | 30.20 | 7,930,391 | -0.11(-0.36%) |
Dec 14, 2023 | 29.59 | 30.53 | 29.59 | 30.31 | 5,421,962 | +0.88(+3.00%) |
Dec 13, 2023 | 29.22 | 29.51 | 28.88 | 29.42 | 5,554,426 | +0.27(+0.92%) |
Dec 12, 2023 | 29.27 | 29.30 | 29.09 | 29.16 | 4,214,820 | -0.09(-0.31%) |
Dec 11, 2023 | 28.95 | 29.27 | 28.92 | 29.25 | 5,970,927 | +0.39(+1.34%) |
Dec 08, 2023 | 28.83 | 29.12 | 28.76 | 28.86 | 3,823,899 | +0.10(+0.34%) |
Dec 07, 2023 | 28.66 | 28.95 | 28.51 | 28.76 | 4,759,587 | +0.22(+0.76%) |
Dec 06, 2023 | 28.47 | 28.76 | 28.38 | 28.54 | 4,648,761 | +0.33(+1.16%) |
Dec 05, 2023 | 28.47 | 28.53 | 28.06 | 28.21 | 4,796,120 | -0.40(-1.39%) |
Dec 04, 2023 | 28.63 | 28.74 | 28.28 | 28.61 | 3,480,917 | +0.02(+0.07%) |
Dec 01, 2023 | 28.08 | 28.65 | 28.01 | 28.59 | 3,670,293 | +0.35(+1.23%) |
Nov 30, 2023 | 28.18 | 28.26 | 27.78 | 28.24 | 7,242,687 | +0.27(+0.96%) |
Nov 29, 2023 | 27.80 | 28.16 | 27.80 | 27.98 | 3,596,754 | +0.46(+1.66%) |
Nov 28, 2023 | 27.53 | 27.72 | 27.33 | 27.52 | 5,095,465 | -0.11(-0.39%) |
Nov 27, 2023 | 27.82 | 27.90 | 27.61 | 27.63 | 2,712,435 | -0.33(-1.17%) |
Nov 24, 2023 | 27.95 | 28.07 | 27.82 | 27.96 | 985,151 | +0.04(+0.14%) |
Nov 22, 2023 | 28.06 | 28.13 | 27.84 | 27.92 | 2,747,228 | +0.05(+0.18%) |
Nov 21, 2023 | 28.01 | 28.14 | 27.79 | 27.87 | 3,509,534 | -0.18(-0.64%) |
Nov 20, 2023 | 28.06 | 28.20 | 27.78 | 28.05 | 3,692,053 | -0.19(-0.67%) |
Nov 17, 2023 | 28.32 | 28.38 | 28.02 | 28.23 | 3,085,810 | +0.10(+0.35%) |
Nov 16, 2023 | 28.21 | 28.39 | 27.88 | 28.14 | 3,334,295 | -0.29(-1.01%) |
Nov 15, 2023 | 28.13 | 28.66 | 28.11 | 28.42 | 4,908,502 | +0.48(+1.72%) |
Nov 14, 2023 | 27.59 | 28.01 | 27.57 | 27.94 | 5,323,089 | +0.73(+2.67%) |
Nov 13, 2023 | 27.11 | 27.32 | 26.91 | 27.21 | 3,161,039 | +0.04(+0.14%) |
Nov 10, 2023 | 26.74 | 27.24 | 26.45 | 27.18 | 4,621,339 | +0.60(+2.25%) |
Nov 09, 2023 | 26.99 | 27.02 | 26.54 | 26.58 | 2,670,053 | -0.24(-0.88%) |
Nov 08, 2023 | 26.92 | 27.09 | 26.74 | 26.81 | 2,185,533 | -0.16(-0.58%) |
Nov 07, 2023 | 27.06 | 27.27 | 26.86 | 26.97 | 3,372,262 | -0.25(-0.90%) |
Nov 06, 2023 | 27.46 | 27.49 | 27.17 | 27.21 | 2,801,239 | -0.21(-0.75%) |
Nov 03, 2023 | 27.30 | 27.79 | 27.30 | 27.42 | 3,959,272 | +0.54(+2.01%) |
Nov 02, 2023 | 26.34 | 26.90 | 26.22 | 26.88 | 3,436,368 | +0.71(+2.70%) |
Nov 01, 2023 | 26.20 | 26.25 | 25.93 | 26.17 | 3,213,747 | -0.10(-0.37%) |
Oct 31, 2023 | 26.23 | 26.40 | 26.13 | 26.27 | 4,049,523 | +0.10(+0.38%) |
Oct 30, 2023 | 26.27 | 26.39 | 25.89 | 26.17 | 3,814,455 | +0.07(+0.26%) |
Oct 27, 2023 | 26.49 | 26.58 | 26.00 | 26.11 | 4,346,043 | -0.33(-1.26%) |
Oct 26, 2023 | 26.38 | 26.75 | 26.31 | 26.44 | 3,943,964 | +0.15(+0.56%) |
Oct 25, 2023 | 25.98 | 26.49 | 25.91 | 26.29 | 7,949,991 | -0.08(-0.30%) |
Oct 24, 2023 | 25.12 | 26.42 | 24.80 | 26.37 | 10,565,132 | -0.07(-0.26%) |
Oct 23, 2023 | 26.65 | 26.72 | 26.38 | 26.44 | 4,524,670 | -0.24(-0.88%) |
Oct 20, 2023 | 26.88 | 26.93 | 26.66 | 26.67 | 4,448,461 | -0.26(-0.95%) |
Oct 19, 2023 | 27.06 | 27.42 | 26.87 | 26.93 | 3,977,065 | -0.17(-0.62%) |
Oct 18, 2023 | 27.42 | 27.53 | 27.05 | 27.10 | 3,208,724 | -0.58(-2.09%) |
Oct 17, 2023 | 27.61 | 27.90 | 27.43 | 27.68 | 4,228,443 | -0.21(-0.74%) |
Oct 16, 2023 | 27.69 | 28.01 | 27.43 | 27.88 | 5,799,086 | +0.46(+1.68%) |
Oct 13, 2023 | 27.59 | 27.73 | 27.29 | 27.42 | 3,810,457 | -0.20(-0.71%) |
Oct 12, 2023 | 28.74 | 28.83 | 27.35 | 27.62 | 5,826,997 | -0.95(-3.33%) |
Oct 11, 2023 | 28.87 | 28.97 | 28.44 | 28.57 | 3,123,077 | -0.15(-0.51%) |
Oct 10, 2023 | 28.17 | 29.12 | 28.01 | 28.72 | 4,260,057 | -0.19(-0.65%) |
Oct 09, 2023 | 28.75 | 29.04 | 28.68 | 28.90 | 2,909,228 | -0.14(-0.47%) |
Oct 06, 2023 | 28.96 | 29.28 | 28.64 | 29.04 | 2,609,537 | -0.10(-0.34%) |
Oct 05, 2023 | 29.46 | 29.52 | 28.96 | 29.14 | 2,650,939 | -0.38(-1.30%) |
Oct 04, 2023 | 29.53 | 29.59 | 29.06 | 29.52 | 2,707,859 | +0.05(+0.17%) |
Oct 03, 2023 | 29.46 | 29.79 | 29.35 | 29.47 | 2,819,132 | -0.19(-0.63%) |