Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.27 | 29.32 | 28.97 | 29.30 | 2,733,970 | -0.03(-0.10%) |
Dec 28, 2023 | 29.23 | 29.37 | 29.19 | 29.33 | 1,655,976 | +0.07(+0.24%) |
Dec 27, 2023 | 29.35 | 29.47 | 29.19 | 29.27 | 1,746,768 | -0.15(-0.51%) |
Dec 26, 2023 | 29.31 | 29.48 | 29.26 | 29.41 | 1,105,471 | +0.14(+0.48%) |
Dec 22, 2023 | 29.30 | 29.60 | 29.25 | 29.28 | 1,863,248 | +0.24(+0.82%) |
Dec 21, 2023 | 28.93 | 29.14 | 28.77 | 29.04 | 2,198,150 | +0.15(+0.52%) |
Dec 20, 2023 | 29.25 | 29.30 | 28.87 | 28.89 | 2,571,056 | -0.36(-1.22%) |
Dec 19, 2023 | 29.08 | 29.34 | 29.08 | 29.25 | 2,191,233 | +0.12(+0.41%) |
Dec 18, 2023 | 29.06 | 29.27 | 28.90 | 29.13 | 3,753,332 | -0.01(-0.03%) |
Dec 15, 2023 | 29.41 | 29.49 | 29.05 | 29.14 | 8,304,621 | -0.28(-0.95%) |
Dec 14, 2023 | 29.39 | 29.58 | 29.15 | 29.41 | 4,405,143 | +0.24(+0.82%) |
Dec 13, 2023 | 29.18 | 29.30 | 28.64 | 29.18 | 3,954,469 | +0.00(+0.00%) |
Dec 12, 2023 | 29.16 | 29.41 | 29.04 | 29.18 | 3,065,629 | -0.03(-0.10%) |
Dec 11, 2023 | 29.04 | 29.34 | 28.91 | 29.21 | 4,715,101 | +0.39(+1.34%) |
Dec 08, 2023 | 28.84 | 28.94 | 28.52 | 28.82 | 3,035,366 | +0.13(+0.45%) |
Dec 07, 2023 | 28.71 | 28.81 | 28.44 | 28.69 | 3,525,745 | +0.05(+0.17%) |
Dec 06, 2023 | 28.65 | 29.06 | 28.60 | 28.64 | 3,435,365 | +0.06(+0.21%) |
Dec 05, 2023 | 28.71 | 28.71 | 28.39 | 28.58 | 2,534,466 | -0.14(-0.48%) |
Dec 04, 2023 | 28.16 | 28.82 | 28.08 | 28.72 | 3,544,585 | +0.32(+1.12%) |
Dec 01, 2023 | 28.20 | 28.55 | 28.05 | 28.40 | 3,663,472 | +0.12(+0.42%) |
Nov 30, 2023 | 27.78 | 28.33 | 27.70 | 28.28 | 7,104,654 | +0.63(+2.26%) |
Nov 29, 2023 | 27.44 | 27.85 | 27.44 | 27.65 | 4,006,880 | +0.54(+2.00%) |
Nov 28, 2023 | 26.95 | 27.22 | 26.82 | 27.11 | 3,007,169 | +0.21(+0.77%) |
Nov 27, 2023 | 26.97 | 27.02 | 26.73 | 26.91 | 2,362,868 | -0.05(-0.18%) |
Nov 24, 2023 | 26.75 | 26.96 | 26.63 | 26.95 | 931,713 | +0.29(+1.07%) |
Nov 22, 2023 | 26.67 | 26.81 | 26.50 | 26.67 | 1,992,101 | +0.17(+0.63%) |
Nov 21, 2023 | 26.54 | 26.67 | 26.41 | 26.50 | 2,234,204 | -0.05(-0.19%) |
Nov 20, 2023 | 26.51 | 26.66 | 26.29 | 26.55 | 2,268,962 | -0.07(-0.26%) |
Nov 17, 2023 | 26.66 | 26.81 | 26.36 | 26.62 | 4,230,111 | +0.17(+0.63%) |
Nov 16, 2023 | 25.84 | 26.59 | 25.48 | 26.45 | 5,685,819 | -0.84(-3.07%) |
Nov 15, 2023 | 27.27 | 27.51 | 27.18 | 27.29 | 3,044,114 | +0.14(+0.51%) |
Nov 14, 2023 | 26.74 | 27.16 | 26.64 | 27.15 | 3,697,354 | +0.64(+2.42%) |
Nov 13, 2023 | 26.59 | 26.83 | 25.95 | 26.51 | 4,268,280 | -0.26(-0.96%) |
Nov 10, 2023 | 26.46 | 26.78 | 26.30 | 26.77 | 1,899,953 | +0.36(+1.34%) |
Nov 09, 2023 | 26.57 | 26.59 | 26.36 | 26.41 | 1,687,155 | -0.05(-0.19%) |
Nov 08, 2023 | 26.71 | 26.89 | 26.39 | 26.46 | 1,855,884 | -0.11(-0.41%) |
Nov 07, 2023 | 26.93 | 27.00 | 26.51 | 26.57 | 2,241,504 | -0.42(-1.57%) |
Nov 06, 2023 | 26.83 | 27.00 | 26.72 | 26.99 | 2,337,001 | +0.11(+0.40%) |
Nov 03, 2023 | 26.76 | 27.07 | 26.67 | 26.89 | 2,734,308 | +0.38(+1.45%) |
Nov 02, 2023 | 26.37 | 26.60 | 26.19 | 26.50 | 3,227,506 | +0.20(+0.75%) |
Nov 01, 2023 | 26.58 | 26.60 | 26.07 | 26.30 | 3,398,505 | -0.25(-0.93%) |
Oct 31, 2023 | 26.28 | 26.78 | 26.18 | 26.55 | 4,262,397 | +0.49(+1.89%) |
Oct 30, 2023 | 26.33 | 26.50 | 25.75 | 26.06 | 4,959,815 | -0.19(-0.71%) |
Oct 27, 2023 | 27.46 | 28.17 | 25.88 | 26.24 | 9,735,847 | +1.51(+6.10%) |
Oct 26, 2023 | 24.60 | 25.04 | 24.53 | 24.74 | 5,524,035 | +0.05(+0.20%) |
Oct 25, 2023 | 24.89 | 24.96 | 24.58 | 24.69 | 3,991,855 | -0.15(-0.60%) |
Oct 24, 2023 | 24.66 | 24.94 | 24.64 | 24.83 | 3,964,685 | +0.22(+0.88%) |
Oct 23, 2023 | 24.86 | 24.93 | 24.57 | 24.62 | 2,551,019 | -0.36(-1.42%) |
Oct 20, 2023 | 24.82 | 25.12 | 24.69 | 24.97 | 4,621,054 | +0.25(+1.00%) |
Oct 19, 2023 | 24.95 | 25.16 | 24.72 | 24.73 | 3,151,596 | -0.45(-1.80%) |
Oct 18, 2023 | 25.64 | 25.80 | 25.10 | 25.18 | 3,711,839 | -0.56(-2.18%) |
Oct 17, 2023 | 25.51 | 25.75 | 25.05 | 25.74 | 3,678,276 | -0.19(-0.72%) |
Oct 16, 2023 | 25.51 | 26.12 | 25.40 | 25.93 | 2,644,993 | +0.62(+2.46%) |
Oct 13, 2023 | 25.51 | 25.59 | 25.18 | 25.31 | 3,276,239 | -0.24(-0.93%) |
Oct 12, 2023 | 26.00 | 26.00 | 25.33 | 25.54 | 3,148,638 | -0.30(-1.15%) |
Oct 11, 2023 | 26.16 | 26.24 | 25.59 | 25.84 | 2,992,565 | -0.27(-1.02%) |
Oct 10, 2023 | 25.07 | 26.26 | 25.02 | 26.11 | 3,810,535 | -0.35(-1.31%) |
Oct 09, 2023 | 26.20 | 26.50 | 25.91 | 26.45 | 2,408,083 | +0.21(+0.79%) |
Oct 06, 2023 | 26.04 | 26.62 | 26.01 | 26.24 | 4,554,187 | +0.14(+0.53%) |
Oct 05, 2023 | 26.68 | 26.72 | 25.96 | 26.11 | 4,202,073 | -0.60(-2.25%) |
Oct 04, 2023 | 27.26 | 27.46 | 26.50 | 26.71 | 4,536,868 | -0.46(-1.71%) |
Oct 03, 2023 | 27.45 | 27.57 | 27.04 | 27.17 | 2,300,336 | -0.49(-1.78%) |