Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.62 | 23.83 | 23.62 | 23.67 | 1,269,655 | -0.06(-0.25%) |
Dec 28, 2023 | 23.89 | 23.99 | 23.69 | 23.73 | 1,231,354 | -0.12(-0.50%) |
Dec 27, 2023 | 23.65 | 24.01 | 23.59 | 23.85 | 1,455,499 | +0.23(+0.97%) |
Dec 26, 2023 | 23.37 | 23.69 | 23.34 | 23.62 | 1,179,258 | +0.14(+0.59%) |
Dec 22, 2023 | 23.34 | 23.69 | 23.34 | 23.48 | 997,038 | +0.11(+0.47%) |
Dec 21, 2023 | 23.34 | 23.59 | 23.10 | 23.37 | 1,583,546 | +0.12(+0.51%) |
Dec 20, 2023 | 23.38 | 23.57 | 23.12 | 23.25 | 1,267,140 | -0.32(-1.35%) |
Dec 19, 2023 | 23.11 | 23.62 | 22.99 | 23.57 | 2,351,181 | +0.59(+2.56%) |
Dec 18, 2023 | 23.20 | 23.29 | 22.93 | 22.98 | 2,008,909 | -0.23(-0.99%) |
Dec 15, 2023 | 23.34 | 23.34 | 22.80 | 23.21 | 3,254,576 | -0.02(-0.09%) |
Dec 14, 2023 | 23.40 | 23.57 | 23.17 | 23.23 | 2,736,511 | +0.13(+0.56%) |
Dec 13, 2023 | 22.88 | 23.28 | 22.86 | 23.10 | 2,769,277 | +0.19(+0.83%) |
Dec 12, 2023 | 22.82 | 23.12 | 22.53 | 22.91 | 2,993,944 | +0.25(+1.10%) |
Dec 11, 2023 | 24.48 | 24.81 | 22.53 | 22.67 | 8,889,120 | -1.81(-7.40%) |
Dec 08, 2023 | 24.30 | 24.72 | 24.20 | 24.48 | 3,557,264 | +0.24(+0.99%) |
Dec 07, 2023 | 23.93 | 24.30 | 23.83 | 24.24 | 1,331,917 | +0.23(+0.95%) |
Dec 06, 2023 | 24.23 | 24.44 | 24.00 | 24.01 | 1,557,925 | -0.21(-0.86%) |
Dec 05, 2023 | 24.18 | 24.32 | 24.04 | 24.22 | 1,090,292 | -0.09(-0.37%) |
Dec 04, 2023 | 23.97 | 24.34 | 23.76 | 24.31 | 2,917,979 | +0.17(+0.70%) |
Dec 01, 2023 | 24.18 | 24.32 | 24.03 | 24.14 | 1,600,061 | -0.05(-0.21%) |
Nov 30, 2023 | 24.17 | 24.33 | 24.11 | 24.19 | 2,913,443 | -0.16(-0.65%) |
Nov 29, 2023 | 24.30 | 24.58 | 24.09 | 24.35 | 2,675,201 | +0.08(+0.33%) |
Nov 28, 2023 | 24.63 | 24.63 | 24.27 | 24.27 | 2,685,587 | -0.30(-1.22%) |
Nov 27, 2023 | 24.52 | 24.76 | 24.52 | 24.57 | 2,116,287 | -0.12(-0.48%) |
Nov 24, 2023 | 24.61 | 24.95 | 24.61 | 24.69 | 1,115,794 | +0.26(+1.06%) |
Nov 22, 2023 | 24.64 | 24.77 | 24.39 | 24.43 | 2,654,275 | +0.04(+0.16%) |
Nov 21, 2023 | 24.34 | 24.50 | 24.29 | 24.39 | 1,454,060 | +0.04(+0.16%) |
Nov 20, 2023 | 24.35 | 24.62 | 24.20 | 24.35 | 2,575,726 | +0.05(+0.20%) |
Nov 17, 2023 | 24.09 | 24.37 | 23.98 | 24.30 | 1,934,936 | +0.10(+0.41%) |
Nov 16, 2023 | 24.46 | 24.65 | 24.19 | 24.20 | 2,299,168 | -0.20(-0.82%) |
Nov 15, 2023 | 24.43 | 24.59 | 24.00 | 24.40 | 3,318,594 | -0.08(-0.33%) |
Nov 14, 2023 | 24.74 | 24.93 | 24.34 | 24.48 | 4,026,661 | +0.09(+0.37%) |
Nov 13, 2023 | 24.20 | 24.50 | 24.09 | 24.39 | 3,056,071 | +0.20(+0.82%) |
Nov 10, 2023 | 23.91 | 24.30 | 23.41 | 24.19 | 7,463,558 | -0.13(-0.53%) |
Nov 09, 2023 | 24.26 | 24.46 | 24.20 | 24.32 | 2,283,744 | +0.13(+0.53%) |
Nov 08, 2023 | 23.62 | 24.62 | 23.62 | 24.19 | 3,442,892 | +0.23(+0.95%) |
Nov 07, 2023 | 24.05 | 24.17 | 23.86 | 23.96 | 2,914,295 | -0.04(-0.17%) |
Nov 06, 2023 | 23.65 | 24.13 | 23.52 | 24.00 | 3,288,006 | +0.17(+0.71%) |
Nov 03, 2023 | 23.57 | 23.93 | 23.49 | 23.83 | 3,075,223 | +0.47(+2.00%) |
Nov 02, 2023 | 23.57 | 23.59 | 23.19 | 23.36 | 2,946,253 | +0.01(+0.04%) |
Nov 01, 2023 | 22.74 | 23.76 | 22.48 | 23.35 | 7,259,537 | +0.71(+3.12%) |
Oct 31, 2023 | 22.80 | 23.00 | 22.53 | 22.65 | 3,875,637 | +0.03(+0.13%) |
Oct 30, 2023 | 22.77 | 22.97 | 22.56 | 22.62 | 4,091,046 | -0.12(-0.53%) |
Oct 27, 2023 | 22.08 | 23.23 | 21.94 | 22.74 | 9,404,389 | +0.59(+2.65%) |
Oct 26, 2023 | 21.39 | 22.25 | 20.71 | 22.15 | 26,392,944 | +4.52(+25.62%) |
Oct 25, 2023 | 17.77 | 17.92 | 17.59 | 17.63 | 4,038,601 | -0.36(-1.99%) |
Oct 24, 2023 | 17.64 | 18.02 | 17.60 | 17.99 | 2,682,990 | +0.41(+2.32%) |
Oct 23, 2023 | 17.76 | 18.09 | 17.56 | 17.58 | 3,437,745 | -0.30(-1.67%) |
Oct 20, 2023 | 17.92 | 18.14 | 17.87 | 17.88 | 3,319,470 | -0.13(-0.72%) |
Oct 19, 2023 | 18.14 | 18.29 | 17.92 | 18.01 | 2,826,662 | -0.09(-0.49%) |
Oct 18, 2023 | 18.49 | 18.64 | 18.03 | 18.10 | 2,926,968 | -0.47(-2.52%) |
Oct 17, 2023 | 18.60 | 18.94 | 18.52 | 18.57 | 1,747,032 | -0.19(-1.01%) |
Oct 16, 2023 | 18.38 | 18.86 | 18.24 | 18.76 | 2,785,914 | +0.52(+2.84%) |
Oct 13, 2023 | 19.11 | 19.31 | 18.23 | 18.24 | 4,975,077 | -1.13(-5.86%) |
Oct 12, 2023 | 20.16 | 20.16 | 19.34 | 19.37 | 2,280,273 | -0.80(-3.95%) |
Oct 11, 2023 | 20.46 | 20.63 | 20.11 | 20.17 | 2,107,199 | -0.25(-1.22%) |
Oct 10, 2023 | 20.41 | 20.63 | 20.29 | 20.42 | 1,729,673 | +0.01(+0.05%) |
Oct 09, 2023 | 20.29 | 20.47 | 20.17 | 20.41 | 1,249,786 | +0.01(+0.05%) |
Oct 06, 2023 | 20.11 | 20.42 | 20.05 | 20.40 | 1,730,705 | +0.15(+0.74%) |
Oct 05, 2023 | 19.90 | 20.28 | 19.90 | 20.25 | 2,214,830 | +0.29(+1.45%) |
Oct 04, 2023 | 19.83 | 20.09 | 19.81 | 19.96 | 2,065,260 | +0.11(+0.55%) |
Oct 03, 2023 | 19.58 | 19.94 | 19.53 | 19.85 | 2,689,559 | +0.15(+0.76%) |