Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.83 | 29.29 | 28.58 | 28.67 | 1,013,739 | -0.28(-0.98%) |
Dec 28, 2023 | 28.43 | 28.97 | 28.43 | 28.96 | 948,750 | +0.17(+0.59%) |
Dec 27, 2023 | 28.94 | 28.99 | 28.40 | 28.79 | 1,001,441 | -0.07(-0.23%) |
Dec 26, 2023 | 28.65 | 29.17 | 28.58 | 28.85 | 647,026 | +0.24(+0.82%) |
Dec 22, 2023 | 28.96 | 29.54 | 28.24 | 28.62 | 824,518 | -0.22(-0.75%) |
Dec 21, 2023 | 28.41 | 28.85 | 27.95 | 28.83 | 1,046,954 | +0.80(+2.86%) |
Dec 20, 2023 | 28.68 | 29.17 | 28.00 | 28.03 | 1,741,531 | -0.79(-2.75%) |
Dec 19, 2023 | 28.32 | 28.99 | 28.16 | 28.83 | 1,115,028 | +0.76(+2.72%) |
Dec 18, 2023 | 28.48 | 28.81 | 27.93 | 28.06 | 1,059,279 | -0.38(-1.33%) |
Dec 15, 2023 | 28.99 | 29.24 | 28.22 | 28.44 | 2,323,821 | -0.38(-1.31%) |
Dec 14, 2023 | 27.96 | 29.51 | 27.84 | 28.82 | 4,104,849 | +1.62(+5.96%) |
Dec 13, 2023 | 24.99 | 27.26 | 24.66 | 27.19 | 1,700,368 | +2.23(+8.95%) |
Dec 12, 2023 | 25.03 | 25.21 | 24.15 | 24.96 | 1,484,666 | -0.32(-1.27%) |
Dec 11, 2023 | 24.51 | 25.50 | 24.23 | 25.28 | 1,579,109 | +0.77(+3.16%) |
Dec 08, 2023 | 24.66 | 24.84 | 24.03 | 24.51 | 1,288,230 | -0.10(-0.42%) |
Dec 07, 2023 | 25.02 | 25.76 | 24.51 | 24.61 | 1,897,373 | -0.43(-1.73%) |
Dec 06, 2023 | 23.71 | 25.08 | 23.71 | 25.04 | 1,998,339 | +1.48(+6.28%) |
Dec 05, 2023 | 22.87 | 23.62 | 22.73 | 23.56 | 1,792,995 | +0.74(+3.22%) |
Dec 04, 2023 | 23.57 | 24.14 | 22.75 | 22.83 | 2,393,047 | -1.13(-4.72%) |
Dec 01, 2023 | 22.06 | 23.98 | 21.94 | 23.96 | 2,249,522 | +1.76(+7.94%) |
Nov 30, 2023 | 22.10 | 22.36 | 21.58 | 22.20 | 1,655,523 | +0.16(+0.73%) |
Nov 29, 2023 | 21.71 | 22.39 | 21.56 | 22.04 | 2,066,296 | +0.37(+1.70%) |
Nov 28, 2023 | 21.97 | 22.36 | 21.60 | 21.67 | 3,478,073 | -0.21(-0.95%) |
Nov 27, 2023 | 22.25 | 22.25 | 21.56 | 21.88 | 1,386,664 | -0.29(-1.32%) |
Nov 24, 2023 | 22.32 | 22.36 | 22.02 | 22.17 | 582,827 | -0.13(-0.59%) |
Nov 22, 2023 | 22.56 | 22.78 | 22.22 | 22.30 | 1,376,700 | -0.02(-0.08%) |
Nov 21, 2023 | 22.14 | 22.50 | 21.72 | 22.32 | 1,214,487 | +0.05(+0.21%) |
Nov 20, 2023 | 21.71 | 22.42 | 21.39 | 22.27 | 1,175,820 | +0.34(+1.55%) |
Nov 17, 2023 | 22.06 | 22.16 | 21.16 | 21.93 | 1,818,353 | +0.16(+0.74%) |
Nov 16, 2023 | 22.32 | 22.52 | 21.38 | 21.77 | 2,059,489 | -0.55(-2.45%) |
Nov 15, 2023 | 23.03 | 23.37 | 22.20 | 22.32 | 2,449,233 | -0.67(-2.91%) |
Nov 14, 2023 | 22.20 | 23.31 | 21.51 | 22.99 | 2,668,922 | +1.56(+7.26%) |
Nov 13, 2023 | 21.88 | 22.07 | 21.06 | 21.43 | 2,817,672 | -0.83(-3.73%) |
Nov 10, 2023 | 22.73 | 22.87 | 21.54 | 22.26 | 2,465,433 | -0.36(-1.58%) |
Nov 09, 2023 | 24.45 | 24.58 | 22.37 | 22.62 | 6,013,036 | -2.89(-11.35%) |
Nov 08, 2023 | 25.53 | 25.93 | 24.93 | 25.52 | 2,001,114 | -0.51(-1.96%) |
Nov 07, 2023 | 25.99 | 26.61 | 25.07 | 26.02 | 3,224,687 | +1.27(+5.14%) |
Nov 06, 2023 | 26.28 | 26.30 | 24.59 | 24.75 | 2,244,494 | -1.33(-5.10%) |
Nov 03, 2023 | 27.25 | 27.42 | 25.95 | 26.08 | 2,653,221 | -0.51(-1.92%) |
Nov 02, 2023 | 25.27 | 26.68 | 25.05 | 26.59 | 2,682,834 | +1.70(+6.84%) |
Nov 01, 2023 | 24.84 | 25.15 | 24.32 | 24.89 | 2,380,889 | +0.13(+0.52%) |
Oct 31, 2023 | 24.83 | 24.97 | 24.31 | 24.76 | 1,895,102 | -0.05(-0.22%) |
Oct 30, 2023 | 25.36 | 25.78 | 24.27 | 24.82 | 2,269,630 | -0.29(-1.17%) |
Oct 27, 2023 | 25.75 | 26.01 | 25.07 | 25.11 | 2,559,709 | -0.44(-1.72%) |
Oct 26, 2023 | 23.83 | 26.18 | 23.82 | 25.55 | 4,636,513 | +1.81(+7.63%) |
Oct 25, 2023 | 23.67 | 24.59 | 23.09 | 23.74 | 3,965,449 | +0.16(+0.70%) |
Oct 24, 2023 | 21.58 | 23.78 | 20.74 | 23.57 | 6,184,703 | +3.06(+14.94%) |
Oct 23, 2023 | 20.34 | 20.93 | 19.97 | 20.51 | 2,381,971 | +0.02(+0.09%) |
Oct 20, 2023 | 20.59 | 21.17 | 20.37 | 20.49 | 3,075,194 | -0.39(-1.88%) |
Oct 19, 2023 | 20.87 | 21.49 | 20.50 | 20.88 | 2,623,420 | +0.07(+0.35%) |
Oct 18, 2023 | 19.90 | 21.00 | 19.85 | 20.81 | 2,851,362 | +0.85(+4.26%) |
Oct 17, 2023 | 19.82 | 20.37 | 19.73 | 19.96 | 2,074,540 | -0.36(-1.76%) |
Oct 16, 2023 | 20.43 | 20.66 | 19.76 | 20.32 | 3,056,784 | -0.05(-0.27%) |
Oct 13, 2023 | 19.81 | 20.91 | 19.67 | 20.37 | 2,374,126 | +0.80(+4.07%) |
Oct 12, 2023 | 21.08 | 21.20 | 19.31 | 19.58 | 3,764,302 | -1.47(-7.00%) |
Oct 11, 2023 | 20.40 | 21.40 | 20.35 | 21.05 | 3,200,056 | +0.90(+4.45%) |
Oct 10, 2023 | 18.73 | 20.54 | 18.55 | 20.15 | 3,812,465 | +1.33(+7.05%) |
Oct 09, 2023 | 20.27 | 20.49 | 18.45 | 18.83 | 4,660,216 | -1.80(-8.74%) |
Oct 06, 2023 | 18.87 | 20.86 | 18.50 | 20.63 | 6,242,059 | +1.42(+7.38%) |
Oct 05, 2023 | 20.35 | 20.44 | 19.20 | 19.21 | 5,888,134 | -1.26(-6.17%) |
Oct 04, 2023 | 21.63 | 21.68 | 20.24 | 20.47 | 5,443,309 | -0.70(-3.28%) |
Oct 03, 2023 | 22.65 | 22.65 | 19.97 | 21.17 | 11,876,194 | -1.46(-6.47%) |