Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.52 | 24.58 | 24.27 | 24.53 | 35,685,692 | +0.10(+0.40%) |
Nov 29, 2023 | 24.52 | 24.65 | 24.41 | 24.43 | 45,649,672 | -0.63(-2.53%) |
Nov 28, 2023 | 25.17 | 25.18 | 24.95 | 25.06 | 33,108,316 | -0.30(-1.19%) |
Nov 27, 2023 | 25.37 | 25.44 | 25.30 | 25.37 | 25,510,680 | -0.33(-1.29%) |
Nov 24, 2023 | 25.48 | 25.72 | 25.47 | 25.70 | 16,545,553 | +0.07(+0.27%) |
Nov 22, 2023 | 25.67 | 25.74 | 25.47 | 25.63 | 23,739,940 | +0.13(+0.50%) |
Nov 21, 2023 | 25.61 | 25.79 | 25.46 | 25.50 | 29,450,136 | -0.52(-1.99%) |
Nov 20, 2023 | 25.75 | 26.06 | 25.70 | 26.02 | 39,808,876 | +0.56(+2.18%) |
Nov 17, 2023 | 25.45 | 25.65 | 25.33 | 25.46 | 51,749,808 | +0.02(+0.08%) |
Nov 16, 2023 | 25.47 | 25.82 | 25.31 | 25.44 | 79,715,904 | -1.08(-4.08%) |
Nov 15, 2023 | 26.33 | 26.73 | 26.26 | 26.53 | 59,623,980 | +0.61(+2.37%) |
Nov 14, 2023 | 25.58 | 25.99 | 25.55 | 25.91 | 53,963,864 | +0.55(+2.15%) |
Nov 13, 2023 | 25.25 | 25.54 | 25.16 | 25.37 | 29,301,092 | +0.33(+1.32%) |
Nov 10, 2023 | 24.96 | 25.07 | 24.84 | 25.04 | 29,506,296 | -0.08(-0.31%) |
Nov 09, 2023 | 25.43 | 25.53 | 25.05 | 25.11 | 44,085,388 | -0.35(-1.38%) |
Nov 08, 2023 | 25.50 | 25.66 | 25.40 | 25.46 | 26,781,512 | -0.19(-0.72%) |
Nov 07, 2023 | 25.57 | 25.74 | 25.40 | 25.65 | 21,054,002 | -0.12(-0.45%) |
Nov 06, 2023 | 25.93 | 25.97 | 25.71 | 25.77 | 24,847,524 | +0.08(+0.30%) |
Nov 03, 2023 | 25.48 | 25.76 | 25.48 | 25.69 | 54,832,432 | +0.58(+2.33%) |
Nov 02, 2023 | 25.06 | 25.18 | 24.96 | 25.10 | 39,024,528 | +0.26(+1.06%) |
Nov 01, 2023 | 24.71 | 24.84 | 24.59 | 24.84 | 27,808,888 | -0.04(-0.16%) |
Oct 31, 2023 | 24.84 | 24.91 | 24.54 | 24.88 | 51,568,344 | -0.41(-1.62%) |
Oct 30, 2023 | 25.42 | 25.46 | 25.12 | 25.29 | 35,623,152 | +0.26(+1.05%) |
Oct 27, 2023 | 25.32 | 25.40 | 24.95 | 25.03 | 30,732,034 | +0.09(+0.35%) |
Oct 26, 2023 | 24.85 | 25.05 | 24.77 | 24.94 | 25,023,048 | +0.05(+0.20%) |
Oct 25, 2023 | 24.85 | 25.04 | 24.71 | 24.89 | 38,804,080 | -0.52(-2.03%) |
Oct 24, 2023 | 24.68 | 25.47 | 24.67 | 25.41 | 69,235,616 | +0.79(+3.21%) |
Oct 23, 2023 | 24.42 | 24.68 | 24.22 | 24.62 | 26,768,128 | +0.21(+0.88%) |
Oct 20, 2023 | 24.62 | 24.73 | 24.40 | 24.40 | 50,481,260 | -0.52(-2.07%) |
Oct 19, 2023 | 25.05 | 25.16 | 24.89 | 24.92 | 36,959,020 | -0.44(-1.73%) |
Oct 18, 2023 | 25.53 | 25.57 | 25.28 | 25.36 | 34,882,240 | -0.43(-1.66%) |
Oct 17, 2023 | 25.65 | 25.89 | 25.62 | 25.79 | 23,370,204 | -0.20(-0.75%) |
Oct 16, 2023 | 25.70 | 26.07 | 25.58 | 25.98 | 24,471,760 | +0.17(+0.64%) |
Oct 13, 2023 | 25.82 | 26.01 | 25.73 | 25.82 | 24,211,432 | -0.20(-0.75%) |
Oct 12, 2023 | 26.56 | 26.59 | 25.93 | 26.01 | 44,166,604 | -0.46(-1.73%) |
Oct 11, 2023 | 26.45 | 26.59 | 26.31 | 26.47 | 34,260,488 | +0.25(+0.97%) |
Oct 10, 2023 | 25.89 | 26.24 | 25.87 | 26.21 | 40,321,060 | +0.65(+2.55%) |
Oct 09, 2023 | 25.34 | 25.59 | 25.31 | 25.56 | 14,637,242 | -0.01(-0.04%) |
Oct 06, 2023 | 25.17 | 25.66 | 25.14 | 25.57 | 40,749,136 | +0.53(+2.10%) |
Oct 05, 2023 | 24.88 | 25.05 | 24.84 | 25.05 | 22,499,592 | +0.16(+0.63%) |
Oct 04, 2023 | 25.03 | 26.20 | 24.86 | 24.89 | 24,210,424 | -0.21(-0.85%) |
Oct 03, 2023 | 25.10 | 25.18 | 25.03 | 25.10 | 35,734,904 | -0.60(-2.35%) |
Oct 02, 2023 | 25.80 | 25.88 | 25.61 | 25.71 | 22,380,322 | -0.16(-0.60%) |
Sep 29, 2023 | 26.09 | 26.10 | 25.75 | 25.86 | 25,876,802 | +0.26(+1.03%) |
Sep 28, 2023 | 25.44 | 25.64 | 25.38 | 25.60 | 27,064,098 | -0.15(-0.57%) |
Sep 27, 2023 | 25.80 | 25.82 | 25.56 | 25.75 | 23,839,032 | +0.06(+0.23%) |
Sep 26, 2023 | 25.73 | 25.87 | 25.62 | 25.69 | 31,917,752 | -0.36(-1.38%) |
Sep 25, 2023 | 25.87 | 26.06 | 26.01 | 26.05 | 29,976,188 | -0.41(-1.55%) |
Sep 22, 2023 | 26.60 | 26.60 | 26.40 | 26.46 | 55,171,984 | +0.91(+3.55%) |
Sep 21, 2023 | 25.60 | 25.70 | 25.55 | 25.55 | 33,167,716 | -0.57(-2.16%) |
Sep 20, 2023 | 26.29 | 26.42 | 26.11 | 26.12 | 18,309,404 | -0.19(-0.70%) |
Sep 19, 2023 | 26.35 | 26.46 | 26.24 | 26.30 | 17,409,906 | -0.07(-0.26%) |
Sep 18, 2023 | 26.28 | 26.40 | 26.14 | 26.37 | 25,631,158 | -0.13(-0.48%) |
Sep 15, 2023 | 26.58 | 26.63 | 26.42 | 26.50 | 29,372,008 | -0.12(-0.44%) |
Sep 14, 2023 | 26.57 | 26.72 | 26.46 | 26.61 | 28,328,084 | +0.22(+0.85%) |
Sep 13, 2023 | 26.38 | 26.50 | 26.32 | 26.39 | 23,650,784 | -0.22(-0.84%) |
Sep 12, 2023 | 26.43 | 26.70 | 26.42 | 26.61 | 18,364,542 | +0.06(+0.22%) |
Sep 11, 2023 | 26.61 | 26.72 | 26.44 | 26.56 | 27,779,228 | +0.35(+1.34%) |
Sep 08, 2023 | 26.22 | 26.30 | 26.02 | 26.21 | 33,739,536 | -0.04(-0.15%) |
Sep 07, 2023 | 26.38 | 26.39 | 26.14 | 26.24 | 42,815,964 | -0.77(-2.85%) |
Sep 06, 2023 | 26.99 | 27.27 | 26.92 | 27.01 | 23,388,392 | +0.08(+0.29%) |
Sep 05, 2023 | 27.06 | 27.12 | 26.83 | 26.94 | 45,399,372 | -0.40(-1.46%) |