Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 3,374,113 | -0.58(-2.18%) |
Dec 28, 2023 | 25.65 | 27.20 | 25.64 | 26.60 | 6,936,743 | +1.59(+6.36%) |
Dec 27, 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 3,097,062 | -0.38(-1.50%) |
Dec 26, 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 2,526,873 | +0.30(+1.20%) |
Dec 22, 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 2,324,193 | +0.04(+0.16%) |
Dec 21, 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 2,810,222 | +0.11(+0.44%) |
Dec 20, 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 6,302,522 | -1.12(-4.30%) |
Dec 19, 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 3,123,858 | +1.03(+4.12%) |
Dec 18, 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 3,647,507 | -0.72(-2.80%) |
Dec 15, 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 7,519,447 | -0.42(-1.60%) |
Dec 14, 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 11,099,177 | +0.80(+3.15%) |
Dec 13, 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 6,849,562 | +0.51(+2.05%) |
Dec 12, 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 3,466,844 | -0.67(-2.62%) |
Dec 11, 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 9,466,367 | +1.67(+7.00%) |
Dec 08, 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 4,106,094 | +0.57(+2.45%) |
Dec 07, 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 3,744,812 | -0.44(-1.85%) |
Dec 06, 2023 | 24.17 | 24.46 | 23.72 | 23.73 | 3,758,376 | -0.18(-0.75%) |
Dec 05, 2023 | 24.75 | 24.79 | 23.82 | 23.91 | 4,635,737 | -0.99(-3.98%) |
Dec 04, 2023 | 25.45 | 26.09 | 24.70 | 24.90 | 5,603,645 | -0.68(-2.66%) |
Dec 01, 2023 | 24.51 | 25.70 | 24.51 | 25.58 | 4,024,897 | +1.02(+4.15%) |
Nov 30, 2023 | 25.35 | 25.37 | 24.28 | 24.56 | 5,524,540 | -0.71(-2.81%) |
Nov 29, 2023 | 26.24 | 26.37 | 25.16 | 25.27 | 4,594,531 | -0.72(-2.77%) |
Nov 28, 2023 | 26.24 | 26.34 | 25.73 | 25.99 | 4,771,252 | -0.34(-1.29%) |
Nov 27, 2023 | 26.11 | 26.42 | 25.80 | 26.33 | 4,182,559 | +0.06(+0.23%) |
Nov 24, 2023 | 25.80 | 26.32 | 25.80 | 26.27 | 2,416,844 | +0.43(+1.66%) |
Nov 22, 2023 | 25.70 | 26.09 | 25.43 | 25.84 | 3,386,132 | +0.48(+1.89%) |
Nov 21, 2023 | 26.01 | 26.01 | 25.27 | 25.36 | 7,220,348 | -0.89(-3.39%) |
Nov 20, 2023 | 25.85 | 26.46 | 25.45 | 26.25 | 10,345,904 | +1.68(+6.84%) |
Nov 17, 2023 | 24.98 | 25.01 | 24.27 | 24.57 | 4,255,888 | -0.09(-0.36%) |
Nov 16, 2023 | 24.47 | 24.83 | 24.19 | 24.66 | 4,729,317 | +0.26(+1.07%) |
Nov 15, 2023 | 24.12 | 24.56 | 23.87 | 24.40 | 5,410,124 | +0.39(+1.62%) |
Nov 14, 2023 | 23.90 | 24.44 | 23.57 | 24.01 | 6,947,083 | +1.09(+4.76%) |
Nov 13, 2023 | 23.36 | 23.51 | 22.90 | 22.92 | 6,927,510 | -0.77(-3.25%) |
Nov 10, 2023 | 22.63 | 23.83 | 22.36 | 23.69 | 6,735,370 | +1.08(+4.78%) |
Nov 09, 2023 | 23.34 | 23.52 | 22.34 | 22.61 | 8,121,985 | -0.58(-2.50%) |
Nov 08, 2023 | 23.63 | 23.72 | 22.90 | 23.19 | 3,995,197 | -0.40(-1.70%) |
Nov 07, 2023 | 23.30 | 23.86 | 23.24 | 23.59 | 7,059,266 | +0.33(+1.42%) |
Nov 06, 2023 | 22.62 | 23.55 | 22.56 | 23.26 | 8,473,695 | +0.54(+2.38%) |
Nov 03, 2023 | 22.80 | 23.24 | 22.27 | 22.72 | 6,937,594 | +0.38(+1.70%) |
Nov 02, 2023 | 21.16 | 22.80 | 20.92 | 22.34 | 18,634,092 | +2.74(+13.98%) |
Nov 01, 2023 | 19.95 | 20.24 | 19.32 | 19.60 | 11,657,161 | -0.13(-0.66%) |
Oct 31, 2023 | 19.57 | 19.89 | 19.29 | 19.73 | 3,742,619 | +0.17(+0.87%) |
Oct 30, 2023 | 18.70 | 19.64 | 18.35 | 19.56 | 6,159,776 | +1.15(+6.25%) |
Oct 27, 2023 | 18.83 | 19.10 | 18.41 | 18.41 | 4,281,471 | -0.39(-2.07%) |
Oct 26, 2023 | 19.16 | 19.38 | 18.54 | 18.80 | 5,569,715 | -0.22(-1.16%) |
Oct 25, 2023 | 20.30 | 20.46 | 18.43 | 19.02 | 11,781,035 | -1.78(-8.56%) |
Oct 24, 2023 | 21.04 | 21.30 | 20.69 | 20.80 | 3,609,637 | -0.02(-0.10%) |
Oct 23, 2023 | 20.27 | 21.20 | 20.13 | 20.82 | 5,020,132 | +0.39(+1.91%) |
Oct 20, 2023 | 20.18 | 20.87 | 20.13 | 20.43 | 4,534,604 | +0.28(+1.39%) |
Oct 19, 2023 | 20.18 | 20.70 | 20.02 | 20.15 | 3,195,355 | -0.03(-0.15%) |
Oct 18, 2023 | 20.75 | 20.86 | 20.07 | 20.18 | 2,553,482 | -0.81(-3.86%) |
Oct 17, 2023 | 20.34 | 21.37 | 20.34 | 20.99 | 2,689,581 | +0.41(+1.99%) |
Oct 16, 2023 | 20.45 | 20.89 | 20.26 | 20.58 | 3,499,476 | +0.47(+2.34%) |
Oct 13, 2023 | 20.34 | 20.66 | 20.02 | 20.11 | 3,048,165 | -0.30(-1.47%) |
Oct 12, 2023 | 21.66 | 21.68 | 20.23 | 20.41 | 4,192,525 | -1.26(-5.81%) |
Oct 11, 2023 | 21.80 | 22.04 | 21.41 | 21.67 | 2,261,146 | -0.05(-0.23%) |
Oct 10, 2023 | 21.92 | 22.29 | 21.70 | 21.72 | 4,071,400 | -0.16(-0.73%) |
Oct 09, 2023 | 20.63 | 22.08 | 20.49 | 21.88 | 3,746,233 | +0.88(+4.19%) |
Oct 06, 2023 | 20.27 | 21.18 | 20.00 | 21.00 | 4,397,551 | +0.46(+2.24%) |
Oct 05, 2023 | 20.55 | 20.73 | 20.00 | 20.54 | 3,521,293 | -0.04(-0.19%) |
Oct 04, 2023 | 21.62 | 21.75 | 20.34 | 20.58 | 6,801,481 | -1.05(-4.85%) |
Oct 03, 2023 | 22.26 | 22.63 | 21.55 | 21.63 | 3,141,515 | -0.91(-4.04%) |