Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.60 | 21.64 | 20.96 | 21.01 | 12,041,566 | -0.94(-4.27%) |
Nov 29, 2023 | 21.89 | 22.00 | 21.67 | 21.95 | 5,219,185 | -0.08(-0.36%) |
Nov 28, 2023 | 22.15 | 22.23 | 21.84 | 22.03 | 5,205,854 | -0.14(-0.62%) |
Nov 27, 2023 | 22.12 | 22.28 | 22.03 | 22.17 | 3,043,888 | +0.09(+0.40%) |
Nov 24, 2023 | 22.21 | 22.22 | 22.04 | 22.08 | 1,626,282 | -0.21(-0.93%) |
Nov 22, 2023 | 22.43 | 22.49 | 22.18 | 22.29 | 4,060,846 | -0.31(-1.35%) |
Nov 21, 2023 | 22.54 | 22.68 | 22.52 | 22.59 | 2,679,032 | +0.16(+0.70%) |
Nov 20, 2023 | 22.93 | 22.93 | 22.30 | 22.43 | 3,357,337 | -0.41(-1.81%) |
Nov 17, 2023 | 22.76 | 22.98 | 22.68 | 22.85 | 3,751,988 | +0.01(+0.04%) |
Nov 16, 2023 | 22.93 | 23.08 | 22.69 | 22.84 | 6,494,374 | +0.08(+0.35%) |
Nov 15, 2023 | 22.97 | 23.02 | 22.65 | 22.76 | 4,524,792 | -0.35(-1.49%) |
Nov 14, 2023 | 23.31 | 23.48 | 22.88 | 23.10 | 6,890,264 | -1.02(-4.21%) |
Nov 13, 2023 | 24.37 | 24.40 | 23.96 | 24.12 | 4,798,405 | -0.12(-0.49%) |
Nov 10, 2023 | 24.73 | 25.06 | 24.16 | 24.24 | 5,999,668 | -0.85(-3.38%) |
Nov 09, 2023 | 24.46 | 25.15 | 24.45 | 25.09 | 6,972,745 | +0.47(+1.92%) |
Nov 08, 2023 | 24.40 | 24.85 | 24.30 | 24.61 | 4,519,118 | +0.10(+0.40%) |
Nov 07, 2023 | 24.69 | 24.77 | 24.39 | 24.51 | 4,602,896 | -0.09(-0.36%) |
Nov 06, 2023 | 24.63 | 24.85 | 24.47 | 24.60 | 4,209,862 | -0.07(-0.28%) |
Nov 03, 2023 | 24.78 | 24.94 | 24.46 | 24.67 | 6,859,268 | -0.47(-1.88%) |
Nov 02, 2023 | 25.99 | 26.10 | 25.13 | 25.15 | 7,684,621 | -1.33(-5.03%) |
Nov 01, 2023 | 26.93 | 27.11 | 26.32 | 26.48 | 10,312,186 | -0.53(-1.97%) |
Oct 31, 2023 | 27.35 | 27.65 | 26.95 | 27.01 | 6,762,752 | -0.27(-0.98%) |
Oct 30, 2023 | 28.05 | 28.06 | 27.09 | 27.28 | 9,067,135 | -1.35(-4.72%) |
Oct 27, 2023 | 27.67 | 28.86 | 27.67 | 28.63 | 9,726,458 | +0.96(+3.46%) |
Oct 26, 2023 | 27.10 | 27.79 | 26.89 | 27.67 | 8,346,351 | +0.65(+2.41%) |
Oct 25, 2023 | 26.58 | 27.14 | 26.46 | 27.02 | 9,709,778 | +0.29(+1.07%) |
Oct 24, 2023 | 26.86 | 27.14 | 26.42 | 26.73 | 8,547,407 | -0.51(-1.88%) |
Oct 23, 2023 | 27.12 | 27.36 | 26.52 | 27.25 | 8,701,478 | +0.47(+1.77%) |
Oct 20, 2023 | 26.25 | 26.79 | 26.08 | 26.77 | 8,731,958 | +0.64(+2.45%) |
Oct 19, 2023 | 25.54 | 26.21 | 25.11 | 26.13 | 11,145,510 | +0.64(+2.52%) |
Oct 18, 2023 | 24.85 | 25.65 | 24.79 | 25.49 | 8,893,279 | +0.73(+2.95%) |
Oct 17, 2023 | 25.13 | 25.13 | 24.44 | 24.76 | 7,666,591 | -0.04(-0.16%) |
Oct 16, 2023 | 25.04 | 25.11 | 24.54 | 24.80 | 7,540,500 | -0.68(-2.67%) |
Oct 13, 2023 | 25.30 | 25.75 | 24.82 | 25.48 | 11,304,462 | -0.07(-0.27%) |
Oct 12, 2023 | 25.03 | 25.94 | 25.03 | 25.55 | 7,728,362 | +0.41(+1.65%) |
Oct 11, 2023 | 25.10 | 25.56 | 24.96 | 25.14 | 6,826,637 | -0.12(-0.47%) |
Oct 10, 2023 | 25.29 | 25.57 | 24.89 | 25.25 | 6,829,983 | -0.28(-1.08%) |
Oct 09, 2023 | 26.29 | 26.36 | 25.47 | 25.53 | 5,897,434 | -0.48(-1.86%) |
Oct 06, 2023 | 26.92 | 27.38 | 25.65 | 26.01 | 12,834,712 | -0.69(-2.59%) |
Oct 05, 2023 | 26.79 | 27.13 | 26.56 | 26.70 | 8,803,801 | +0.02(+0.07%) |
Oct 04, 2023 | 26.91 | 27.29 | 26.60 | 26.68 | 9,255,889 | -0.25(-0.92%) |
Oct 03, 2023 | 26.28 | 27.15 | 26.02 | 26.93 | 12,143,869 | +0.99(+3.80%) |
Oct 02, 2023 | 25.92 | 26.42 | 25.75 | 25.94 | 9,798,218 | +0.19(+0.73%) |
Sep 29, 2023 | 24.88 | 25.98 | 24.87 | 25.76 | 11,079,333 | +0.38(+1.52%) |
Sep 28, 2023 | 25.65 | 25.82 | 25.11 | 25.37 | 8,247,415 | -0.22(-0.85%) |
Sep 27, 2023 | 25.22 | 26.16 | 25.20 | 25.59 | 8,927,834 | +0.15(+0.58%) |
Sep 26, 2023 | 25.04 | 25.54 | 24.85 | 25.44 | 8,846,809 | +0.88(+3.57%) |
Sep 25, 2023 | 24.86 | 24.88 | 24.55 | 24.56 | 6,432,173 | -0.08(-0.32%) |
Sep 22, 2023 | 24.40 | 24.70 | 24.25 | 24.64 | 4,997,111 | +0.22(+0.89%) |
Sep 21, 2023 | 23.89 | 24.43 | 23.77 | 24.43 | 5,967,790 | +0.83(+3.51%) |
Sep 20, 2023 | 23.24 | 23.64 | 22.93 | 23.60 | 6,767,687 | +0.16(+0.67%) |
Sep 19, 2023 | 23.35 | 23.86 | 23.28 | 23.44 | 5,402,965 | +0.23(+1.01%) |
Sep 18, 2023 | 23.19 | 23.38 | 23.01 | 23.21 | 3,960,346 | -0.01(-0.04%) |
Sep 15, 2023 | 22.77 | 23.31 | 22.67 | 23.22 | 6,188,521 | +0.61(+2.72%) |
Sep 14, 2023 | 22.88 | 23.07 | 22.49 | 22.60 | 5,615,495 | -0.66(-2.85%) |
Sep 13, 2023 | 23.08 | 23.43 | 22.87 | 23.26 | 5,142,431 | +0.15(+0.63%) |
Sep 12, 2023 | 23.25 | 23.30 | 22.71 | 23.12 | 4,457,374 | +0.02(+0.08%) |
Sep 11, 2023 | 22.94 | 23.26 | 22.84 | 23.10 | 4,368,579 | -0.16(-0.67%) |
Sep 08, 2023 | 23.40 | 23.46 | 23.14 | 23.25 | 4,644,246 | -0.14(-0.58%) |
Sep 07, 2023 | 23.66 | 23.67 | 23.28 | 23.39 | 5,435,746 | -0.10(-0.42%) |
Sep 06, 2023 | 23.21 | 23.81 | 23.20 | 23.49 | 6,219,991 | +0.38(+1.65%) |
Sep 05, 2023 | 22.70 | 23.11 | 22.64 | 23.11 | 4,174,635 | +0.41(+1.81%) |