Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.63 | 25.64 | 25.22 | 25.38 | 11,309,845 | -0.17(-0.66%) |
Nov 29, 2023 | 25.98 | 25.98 | 25.50 | 25.55 | 6,197,771 | -0.37(-1.41%) |
Nov 28, 2023 | 25.98 | 26.20 | 25.87 | 25.92 | 4,651,421 | -0.02(-0.08%) |
Nov 27, 2023 | 25.83 | 25.96 | 25.62 | 25.94 | 6,996,094 | +0.10(+0.38%) |
Nov 24, 2023 | 25.94 | 25.97 | 25.73 | 25.84 | 2,373,542 | -0.09(-0.34%) |
Nov 22, 2023 | 25.88 | 25.96 | 25.59 | 25.93 | 4,560,819 | +0.18(+0.69%) |
Nov 21, 2023 | 25.81 | 25.85 | 25.49 | 25.75 | 5,140,721 | -0.05(-0.19%) |
Nov 20, 2023 | 25.71 | 25.85 | 25.36 | 25.80 | 5,538,241 | -0.02(-0.08%) |
Nov 17, 2023 | 25.68 | 25.85 | 25.53 | 25.82 | 11,289,057 | +0.31(+1.20%) |
Nov 16, 2023 | 25.76 | 25.90 | 25.50 | 25.51 | 6,298,634 | +0.02(+0.08%) |
Nov 15, 2023 | 25.66 | 25.97 | 25.38 | 25.49 | 8,602,395 | -0.22(-0.85%) |
Nov 14, 2023 | 25.19 | 25.75 | 25.14 | 25.71 | 12,105,335 | +1.15(+4.68%) |
Nov 13, 2023 | 24.61 | 24.73 | 24.36 | 24.56 | 7,787,803 | -0.19(-0.76%) |
Nov 10, 2023 | 24.75 | 24.84 | 24.53 | 24.75 | 5,844,029 | +0.18(+0.73%) |
Nov 09, 2023 | 24.75 | 25.09 | 24.54 | 24.57 | 5,857,602 | -0.16(-0.64%) |
Nov 08, 2023 | 24.69 | 24.80 | 24.33 | 24.73 | 5,807,341 | -0.08(-0.32%) |
Nov 07, 2023 | 25.07 | 25.09 | 24.80 | 24.81 | 5,157,680 | -0.23(-0.91%) |
Nov 06, 2023 | 25.46 | 25.49 | 25.01 | 25.04 | 5,147,995 | -0.43(-1.67%) |
Nov 03, 2023 | 25.94 | 25.98 | 25.41 | 25.46 | 7,253,752 | -0.06(-0.23%) |
Nov 02, 2023 | 25.11 | 25.67 | 25.02 | 25.52 | 7,003,068 | +0.38(+1.50%) |
Nov 01, 2023 | 25.02 | 25.36 | 24.66 | 25.14 | 6,510,910 | +0.24(+0.95%) |
Oct 31, 2023 | 25.03 | 25.06 | 24.64 | 24.91 | 5,413,296 | +0.04(+0.16%) |
Oct 30, 2023 | 24.75 | 25.03 | 24.50 | 24.87 | 5,489,120 | +0.22(+0.88%) |
Oct 27, 2023 | 25.11 | 25.16 | 24.55 | 24.65 | 4,740,653 | -0.56(-2.22%) |
Oct 26, 2023 | 24.88 | 25.30 | 24.80 | 25.21 | 6,252,829 | +0.40(+1.62%) |
Oct 25, 2023 | 24.57 | 24.84 | 24.38 | 24.81 | 3,852,311 | +0.08(+0.32%) |
Oct 24, 2023 | 24.52 | 24.84 | 24.41 | 24.73 | 5,378,806 | +0.54(+2.23%) |
Oct 23, 2023 | 24.39 | 24.78 | 24.13 | 24.19 | 9,293,463 | -0.53(-2.14%) |
Oct 20, 2023 | 25.18 | 25.26 | 24.67 | 24.72 | 6,364,312 | -0.40(-1.60%) |
Oct 19, 2023 | 25.39 | 25.59 | 25.10 | 25.12 | 5,520,974 | -0.34(-1.35%) |
Oct 18, 2023 | 25.51 | 25.61 | 25.25 | 25.46 | 6,141,266 | -0.15(-0.57%) |
Oct 17, 2023 | 25.45 | 25.80 | 25.34 | 25.61 | 3,325,738 | +0.02(+0.08%) |
Oct 16, 2023 | 25.36 | 25.69 | 25.17 | 25.59 | 3,833,791 | +0.32(+1.28%) |
Oct 13, 2023 | 25.15 | 25.37 | 24.97 | 25.27 | 4,045,416 | +0.38(+1.54%) |
Oct 12, 2023 | 25.38 | 25.52 | 24.60 | 24.88 | 7,045,598 | -0.65(-2.53%) |
Oct 11, 2023 | 24.98 | 25.61 | 24.82 | 25.53 | 6,689,029 | +0.58(+2.32%) |
Oct 10, 2023 | 24.70 | 25.01 | 24.66 | 24.95 | 6,577,884 | +0.31(+1.27%) |
Oct 09, 2023 | 24.08 | 24.64 | 24.08 | 24.64 | 6,832,601 | +0.54(+2.24%) |
Oct 06, 2023 | 23.07 | 24.18 | 22.61 | 24.10 | 10,711,597 | +0.74(+3.19%) |
Oct 05, 2023 | 23.51 | 23.62 | 23.04 | 23.36 | 6,421,998 | -0.18(-0.75%) |
Oct 04, 2023 | 23.64 | 23.67 | 22.99 | 23.53 | 7,565,533 | +0.05(+0.21%) |
Oct 03, 2023 | 22.49 | 23.66 | 22.41 | 23.48 | 14,923,547 | +0.76(+3.37%) |
Oct 02, 2023 | 24.07 | 24.10 | 22.68 | 22.72 | 13,310,972 | -1.47(-6.08%) |
Sep 29, 2023 | 24.36 | 24.55 | 24.06 | 24.19 | 6,514,069 | +0.08(+0.33%) |
Sep 28, 2023 | 24.71 | 24.82 | 24.09 | 24.11 | 9,179,681 | -0.57(-2.30%) |
Sep 27, 2023 | 25.27 | 25.30 | 24.58 | 24.68 | 8,713,479 | -0.55(-2.18%) |
Sep 26, 2023 | 26.03 | 26.06 | 25.22 | 25.23 | 6,788,258 | -0.94(-3.60%) |
Sep 25, 2023 | 26.01 | 26.22 | 26.07 | 26.17 | 5,869,457 | +0.01(+0.04%) |
Sep 22, 2023 | 26.43 | 26.46 | 26.06 | 26.16 | 8,722,700 | -0.36(-1.37%) |
Sep 21, 2023 | 26.96 | 27.04 | 26.50 | 26.52 | 8,707,095 | -0.52(-1.92%) |
Sep 20, 2023 | 27.13 | 27.34 | 26.98 | 27.04 | 3,746,563 | +0.04(+0.15%) |
Sep 19, 2023 | 27.05 | 27.18 | 26.94 | 27.00 | 4,526,260 | +0.00(+0.00%) |
Sep 18, 2023 | 27.11 | 27.13 | 26.87 | 27.00 | 3,260,009 | -0.12(-0.43%) |
Sep 15, 2023 | 27.12 | 27.34 | 27.08 | 27.12 | 5,725,382 | -0.07(-0.25%) |
Sep 14, 2023 | 27.01 | 27.22 | 26.91 | 27.19 | 3,202,684 | +0.32(+1.20%) |
Sep 13, 2023 | 26.62 | 26.96 | 26.57 | 26.86 | 4,657,309 | +0.27(+1.03%) |
Sep 12, 2023 | 26.55 | 26.62 | 26.32 | 26.59 | 4,842,497 | +0.05(+0.18%) |
Sep 11, 2023 | 26.37 | 26.71 | 26.37 | 26.54 | 3,211,085 | +0.11(+0.41%) |
Sep 08, 2023 | 26.36 | 26.53 | 26.21 | 26.43 | 4,508,787 | +0.16(+0.60%) |
Sep 07, 2023 | 25.99 | 26.44 | 25.98 | 26.28 | 4,764,761 | +0.49(+1.90%) |
Sep 06, 2023 | 25.66 | 25.83 | 25.47 | 25.79 | 3,576,524 | +0.12(+0.46%) |
Sep 05, 2023 | 25.96 | 26.08 | 25.49 | 25.67 | 4,513,503 | -0.36(-1.39%) |