Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.02 | 23.09 | 23.02 | 23.04 | 4,152,147 | -0.04(-0.17%) |
Dec 28, 2023 | 23.10 | 23.14 | 23.06 | 23.08 | 4,432,920 | -0.05(-0.22%) |
Dec 27, 2023 | 23.07 | 23.14 | 23.06 | 23.13 | 6,619,786 | +0.13(+0.59%) |
Dec 26, 2023 | 22.98 | 23.01 | 22.97 | 23.00 | 4,905,626 | +0.02(+0.07%) |
Dec 22, 2023 | 23.03 | 23.04 | 22.96 | 22.98 | 6,578,257 | -0.02(-0.09%) |
Dec 21, 2023 | 23.06 | 23.08 | 22.98 | 23.00 | 6,485,149 | +0.00(+0.00%) |
Dec 20, 2023 | 22.98 | 23.04 | 22.94 | 23.00 | 10,001,787 | +0.07(+0.28%) |
Dec 19, 2023 | 22.94 | 22.97 | 22.92 | 22.93 | 7,934,200 | +0.03(+0.13%) |
Dec 18, 2023 | 22.92 | 22.92 | 22.88 | 22.91 | 8,362,668 | -0.05(-0.24%) |
Dec 15, 2023 | 22.94 | 22.98 | 22.92 | 22.96 | 9,945,682 | -0.01(-0.04%) |
Dec 14, 2023 | 22.89 | 22.99 | 22.88 | 22.97 | 13,593,647 | +0.11(+0.50%) |
Dec 13, 2023 | 22.65 | 22.87 | 22.63 | 22.86 | 12,992,130 | +0.27(+1.17%) |
Dec 12, 2023 | 22.56 | 22.60 | 22.54 | 22.59 | 18,133,410 | +0.02(+0.11%) |
Dec 11, 2023 | 22.53 | 22.57 | 22.49 | 22.57 | 21,058,024 | +0.00(+0.00%) |
Dec 08, 2023 | 22.58 | 22.61 | 22.53 | 22.57 | 17,646,728 | -0.11(-0.49%) |
Dec 07, 2023 | 22.67 | 22.73 | 22.66 | 22.68 | 34,466,752 | -0.02(-0.07%) |
Dec 06, 2023 | 22.67 | 22.72 | 22.64 | 22.69 | 31,189,912 | +0.07(+0.31%) |
Dec 05, 2023 | 22.56 | 22.63 | 22.55 | 22.62 | 20,000,752 | +0.13(+0.58%) |
Dec 04, 2023 | 22.48 | 22.52 | 22.44 | 22.49 | 21,192,164 | -0.06(-0.27%) |
Dec 01, 2023 | 22.38 | 22.56 | 22.37 | 22.55 | 8,365,860 | +0.12(+0.53%) |
Nov 30, 2023 | 22.46 | 22.46 | 22.40 | 22.43 | 6,537,018 | -0.09(-0.38%) |
Nov 29, 2023 | 22.48 | 22.53 | 22.45 | 22.52 | 6,861,595 | +0.11(+0.47%) |
Nov 28, 2023 | 22.32 | 22.42 | 22.31 | 22.41 | 10,468,915 | +0.07(+0.34%) |
Nov 27, 2023 | 22.27 | 22.34 | 22.25 | 22.34 | 13,358,869 | +0.12(+0.52%) |
Nov 24, 2023 | 22.23 | 22.25 | 22.22 | 22.22 | 2,658,108 | -0.08(-0.36%) |
Nov 22, 2023 | 22.33 | 22.35 | 22.26 | 22.30 | 6,605,339 | +0.00(+0.00%) |
Nov 21, 2023 | 22.30 | 22.32 | 22.25 | 22.30 | 8,183,768 | +0.02(+0.09%) |
Nov 20, 2023 | 22.22 | 22.29 | 22.21 | 22.28 | 5,936,572 | +0.03(+0.13%) |
Nov 17, 2023 | 22.27 | 22.27 | 22.21 | 22.25 | 8,828,049 | +0.02(+0.09%) |
Nov 16, 2023 | 22.22 | 22.27 | 22.21 | 22.23 | 10,847,787 | +0.11(+0.47%) |
Nov 15, 2023 | 22.17 | 22.17 | 22.10 | 22.12 | 10,191,208 | -0.11(-0.52%) |
Nov 14, 2023 | 22.24 | 22.25 | 22.20 | 22.24 | 14,313,875 | +0.22(+1.00%) |
Nov 13, 2023 | 21.96 | 22.02 | 21.93 | 22.02 | 6,168,783 | +0.00(+0.00%) |
Nov 10, 2023 | 22.07 | 22.07 | 22.00 | 22.02 | 7,938,584 | +0.02(+0.09%) |
Nov 09, 2023 | 22.13 | 22.13 | 21.97 | 22.00 | 8,760,134 | -0.16(-0.72%) |
Nov 08, 2023 | 22.09 | 22.17 | 22.09 | 22.16 | 5,538,003 | +0.07(+0.34%) |
Nov 07, 2023 | 22.04 | 22.12 | 22.04 | 22.09 | 7,946,011 | +0.09(+0.41%) |
Nov 06, 2023 | 22.02 | 22.03 | 21.97 | 22.00 | 16,286,829 | -0.08(-0.36%) |
Nov 03, 2023 | 22.15 | 22.18 | 22.07 | 22.07 | 16,007,264 | +0.11(+0.52%) |
Nov 02, 2023 | 21.98 | 22.00 | 21.92 | 21.96 | 12,181,101 | +0.11(+0.50%) |
Nov 01, 2023 | 21.72 | 21.86 | 21.72 | 21.85 | 13,349,639 | +0.12(+0.55%) |
Oct 31, 2023 | 21.77 | 21.81 | 21.73 | 21.73 | 11,088,463 | -0.04(-0.18%) |
Oct 30, 2023 | 21.74 | 21.79 | 21.71 | 21.77 | 15,116,336 | -0.03(-0.14%) |
Oct 27, 2023 | 21.78 | 21.81 | 21.74 | 21.80 | 7,930,029 | +0.00(+0.00%) |
Oct 26, 2023 | 21.69 | 21.80 | 21.69 | 21.80 | 12,613,748 | +0.13(+0.60%) |
Oct 25, 2023 | 21.73 | 21.73 | 21.65 | 21.67 | 10,014,641 | -0.13(-0.62%) |
Oct 24, 2023 | 21.76 | 21.81 | 21.73 | 21.80 | 13,673,083 | +0.04(+0.21%) |
Oct 23, 2023 | 21.65 | 21.80 | 21.62 | 21.76 | 14,835,499 | +0.08(+0.37%) |
Oct 20, 2023 | 21.65 | 21.71 | 21.65 | 21.68 | 16,469,147 | +0.08(+0.37%) |
Oct 19, 2023 | 21.65 | 21.71 | 21.59 | 21.60 | 47,828,416 | -0.08(-0.37%) |
Oct 18, 2023 | 21.69 | 21.72 | 21.64 | 21.68 | 18,192,760 | -0.07(-0.32%) |
Oct 17, 2023 | 21.75 | 21.78 | 21.72 | 21.75 | 22,672,344 | -0.13(-0.59%) |
Oct 16, 2023 | 21.88 | 21.90 | 21.86 | 21.88 | 6,267,262 | -0.11(-0.50%) |
Oct 13, 2023 | 22.00 | 22.00 | 21.95 | 21.99 | 8,149,824 | +0.11(+0.53%) |
Oct 12, 2023 | 22.01 | 22.01 | 21.86 | 21.88 | 7,119,705 | -0.17(-0.77%) |
Oct 11, 2023 | 22.00 | 22.05 | 21.98 | 22.05 | 13,693,171 | +0.10(+0.43%) |
Oct 10, 2023 | 21.89 | 21.99 | 21.87 | 21.95 | 12,433,218 | -0.02(-0.07%) |
Oct 09, 2023 | 21.88 | 21.97 | 21.85 | 21.96 | 5,399,180 | +0.20(+0.90%) |
Oct 06, 2023 | 21.72 | 21.83 | 21.71 | 21.77 | 14,326,995 | -0.10(-0.46%) |
Oct 05, 2023 | 21.88 | 21.89 | 21.84 | 21.87 | 10,643,108 | +0.01(+0.05%) |
Oct 04, 2023 | 21.80 | 21.86 | 21.77 | 21.86 | 9,222,840 | +0.12(+0.55%) |
Oct 03, 2023 | 21.84 | 21.87 | 21.73 | 21.74 | 27,695,416 | -0.14(-0.62%) |