Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.65 | 26.94 | 26.11 | 26.67 | 10,607,048 | -0.01(-0.04%) |
Nov 29, 2023 | 26.67 | 27.01 | 26.48 | 26.68 | 14,877,741 | -0.70(-2.56%) |
Nov 28, 2023 | 27.31 | 27.43 | 26.84 | 27.38 | 13,598,569 | -0.18(-0.64%) |
Nov 27, 2023 | 27.67 | 28.36 | 27.49 | 27.55 | 9,666,056 | -0.41(-1.46%) |
Nov 24, 2023 | 27.36 | 28.17 | 27.35 | 27.96 | 6,110,176 | +0.44(+1.59%) |
Nov 22, 2023 | 27.59 | 27.75 | 27.30 | 27.52 | 9,545,329 | +0.22(+0.82%) |
Nov 21, 2023 | 27.57 | 27.30 | 10,514,084 | -0.46(-1.65%) | ||
Nov 20, 2023 | 27.38 | 28.08 | 27.25 | 27.75 | 16,530,903 | +0.91(+3.40%) |
Nov 17, 2023 | 26.88 | 27.01 | 26.49 | 26.84 | 12,125,698 | -0.46(-1.67%) |
Nov 16, 2023 | 26.35 | 27.32 | 26.24 | 27.30 | 20,055,462 | -0.50(-1.78%) |
Nov 15, 2023 | 27.73 | 28.45 | 27.27 | 27.79 | 33,160,600 | +1.83(+7.04%) |
Nov 14, 2023 | 25.60 | 26.09 | 25.39 | 25.97 | 18,717,878 | +0.93(+3.73%) |
Nov 13, 2023 | 25.25 | 25.30 | 24.83 | 25.03 | 14,599,839 | -0.01(-0.04%) |
Nov 10, 2023 | 24.94 | 25.10 | 24.66 | 25.04 | 7,182,287 | +0.01(+0.04%) |
Nov 09, 2023 | 25.53 | 25.61 | 24.93 | 25.03 | 7,568,852 | -0.68(-2.65%) |
Nov 08, 2023 | 25.82 | 26.04 | 25.64 | 25.71 | 7,525,147 | -0.36(-1.38%) |
Nov 07, 2023 | 25.98 | 26.11 | 25.67 | 26.07 | 8,928,565 | -0.28(-1.07%) |
Nov 06, 2023 | 26.58 | 26.66 | 26.11 | 26.35 | 10,310,031 | +0.17(+0.63%) |
Nov 03, 2023 | 25.92 | 26.40 | 25.76 | 26.19 | 14,289,490 | +1.10(+4.38%) |
Nov 02, 2023 | 24.97 | 25.13 | 24.62 | 25.09 | 8,581,885 | +0.47(+1.89%) |
Nov 01, 2023 | 24.74 | 24.75 | 24.26 | 24.62 | 10,202,059 | -0.10(-0.39%) |
Oct 31, 2023 | 24.75 | 24.88 | 24.38 | 24.72 | 12,620,204 | -0.50(-1.97%) |
Oct 30, 2023 | 25.37 | 25.45 | 24.94 | 25.22 | 8,316,543 | +0.28(+1.13%) |
Oct 27, 2023 | 25.49 | 25.59 | 24.49 | 24.94 | 14,938,500 | -0.26(-1.04%) |
Oct 26, 2023 | 24.51 | 25.44 | 24.49 | 25.20 | 17,620,712 | +0.78(+3.18%) |
Oct 25, 2023 | 24.17 | 24.56 | 23.88 | 24.42 | 10,960,961 | -0.13(-0.51%) |
Oct 24, 2023 | 23.72 | 24.89 | 23.71 | 24.55 | 18,851,962 | +0.44(+1.81%) |
Oct 23, 2023 | 23.59 | 24.25 | 23.34 | 24.11 | 16,578,598 | +0.41(+1.72%) |
Oct 20, 2023 | 23.83 | 23.90 | 23.52 | 23.70 | 19,139,690 | -0.67(-2.75%) |
Oct 19, 2023 | 24.27 | 24.77 | 24.21 | 24.37 | 13,869,471 | -0.79(-3.13%) |
Oct 18, 2023 | 25.51 | 25.53 | 25.10 | 25.16 | 13,446,300 | -0.75(-2.89%) |
Oct 17, 2023 | 26.21 | 26.41 | 25.78 | 25.91 | 16,528,964 | -0.95(-3.55%) |
Oct 16, 2023 | 25.87 | 27.13 | 25.77 | 26.86 | 15,361,033 | +0.56(+2.14%) |
Oct 13, 2023 | 25.74 | 26.43 | 25.63 | 26.30 | 26,354,058 | -0.76(-2.80%) |
Oct 12, 2023 | 29.12 | 29.12 | 26.78 | 27.05 | 32,981,068 | -2.44(-8.27%) |
Oct 11, 2023 | 29.61 | 29.94 | 29.35 | 29.49 | 9,010,138 | +0.07(+0.23%) |
Oct 10, 2023 | 28.82 | 29.48 | 28.77 | 29.43 | 8,003,950 | +1.01(+3.56%) |
Oct 09, 2023 | 28.28 | 28.55 | 28.03 | 28.42 | 7,706,728 | -0.37(-1.28%) |
Oct 06, 2023 | 27.90 | 28.90 | 27.86 | 28.78 | 11,182,490 | +0.93(+3.35%) |
Oct 05, 2023 | 27.80 | 27.88 | 27.46 | 27.85 | 5,013,714 | +0.25(+0.92%) |
Oct 04, 2023 | 27.64 | 27.77 | 27.49 | 27.60 | 5,607,476 | -0.07(-0.25%) |
Oct 03, 2023 | 27.49 | 27.77 | 27.43 | 27.67 | 7,728,051 | -0.59(-2.10%) |
Oct 02, 2023 | 28.43 | 28.45 | 28.06 | 28.26 | 5,974,889 | -0.06(-0.21%) |
Sep 29, 2023 | 28.48 | 28.73 | 28.12 | 28.32 | 9,714,560 | +0.56(+2.03%) |
Sep 28, 2023 | 27.59 | 27.86 | 27.29 | 27.75 | 13,053,482 | -0.39(-1.38%) |
Sep 27, 2023 | 28.29 | 28.36 | 27.88 | 28.14 | 8,585,813 | -0.08(-0.28%) |
Sep 26, 2023 | 28.14 | 28.50 | 28.10 | 28.22 | 10,816,988 | -0.73(-2.52%) |
Sep 25, 2023 | 28.58 | 28.99 | 28.86 | 28.95 | 7,750,675 | -0.61(-2.07%) |
Sep 22, 2023 | 30.09 | 30.13 | 29.51 | 29.56 | 8,625,631 | +0.58(+2.01%) |
Sep 21, 2023 | 28.82 | 29.22 | 28.69 | 28.98 | 9,660,284 | -0.53(-1.78%) |
Sep 20, 2023 | 29.48 | 29.90 | 29.48 | 29.50 | 7,224,198 | -0.28(-0.95%) |
Sep 19, 2023 | 29.75 | 29.93 | 29.56 | 29.79 | 9,950,530 | -0.47(-1.54%) |
Sep 18, 2023 | 30.21 | 30.30 | 29.85 | 30.25 | 9,326,093 | -0.44(-1.43%) |
Sep 15, 2023 | 30.89 | 30.95 | 30.57 | 30.69 | 7,558,067 | -0.15(-0.47%) |
Sep 14, 2023 | 31.01 | 31.13 | 30.65 | 30.84 | 7,004,944 | +0.03(+0.09%) |
Sep 13, 2023 | 30.75 | 31.01 | 30.62 | 30.81 | 4,951,576 | -0.04(-0.13%) |
Sep 12, 2023 | 30.84 | 31.24 | 30.73 | 30.85 | 7,539,592 | -0.18(-0.60%) |
Sep 11, 2023 | 31.31 | 31.39 | 30.77 | 31.03 | 10,107,090 | -0.47(-1.48%) |
Sep 08, 2023 | 31.45 | 31.58 | 31.11 | 31.50 | 5,617,793 | +0.06(+0.19%) |
Sep 07, 2023 | 31.57 | 31.59 | 31.07 | 31.44 | 12,825,280 | -1.41(-4.29%) |
Sep 06, 2023 | 32.96 | 33.46 | 32.84 | 32.85 | 7,405,646 | -0.46(-1.37%) |
Sep 05, 2023 | 32.78 | 33.38 | 32.61 | 33.31 | 7,886,166 | +0.16(+0.47%) |