Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 04, 2023 | 23.98 | 23.99 | 23.97 | 23.98 | 3,729,028 | +0.01(+0.04%) |
Dec 01, 2023 | 23.98 | 23.98 | 23.96 | 23.97 | 8,518,193 | +0.00(+0.00%) |
Nov 30, 2023 | 23.96 | 23.98 | 23.96 | 23.97 | 7,647,326 | +0.00(+0.00%) |
Nov 29, 2023 | 23.96 | 23.98 | 23.95 | 23.97 | 8,341,562 | +0.02(+0.08%) |
Nov 28, 2023 | 23.94 | 23.96 | 23.94 | 23.95 | 6,450,901 | +0.01(+0.04%) |
Nov 27, 2023 | 23.94 | 23.95 | 23.93 | 23.94 | 1,253,984 | +0.01(+0.04%) |
Nov 24, 2023 | 23.93 | 23.95 | 23.93 | 23.93 | 1,650,398 | -0.01(-0.04%) |
Nov 22, 2023 | 23.92 | 23.94 | 23.92 | 23.94 | 1,947,495 | +0.02(+0.08%) |
Nov 21, 2023 | 23.92 | 23.94 | 23.92 | 23.92 | 6,642,921 | +0.00(+0.00%) |
Nov 20, 2023 | 23.93 | 23.94 | 23.92 | 23.92 | 7,894,631 | -0.01(-0.04%) |
Nov 17, 2023 | 23.92 | 23.93 | 23.91 | 23.93 | 44,193,936 | +0.86(+3.73%) |
Nov 16, 2023 | 23.20 | 23.25 | 23.04 | 23.07 | 7,484,138 | -0.19(-0.82%) |
Nov 15, 2023 | 23.14 | 23.28 | 23.12 | 23.26 | 5,853,566 | +0.03(+0.13%) |
Nov 14, 2023 | 23.13 | 23.25 | 23.09 | 23.23 | 2,826,281 | +0.16(+0.69%) |
Nov 13, 2023 | 23.10 | 23.15 | 23.05 | 23.07 | 2,310,778 | -0.05(-0.22%) |
Nov 10, 2023 | 23.10 | 23.13 | 23.05 | 23.12 | 3,566,671 | +0.05(+0.22%) |
Nov 09, 2023 | 23.10 | 23.30 | 23.05 | 23.07 | 8,869,250 | -0.04(-0.17%) |
Nov 08, 2023 | 23.20 | 23.24 | 23.08 | 23.11 | 5,117,226 | -0.09(-0.39%) |
Nov 07, 2023 | 23.28 | 23.33 | 23.10 | 23.20 | 13,172,109 | -0.08(-0.34%) |
Nov 06, 2023 | 23.22 | 23.29 | 23.17 | 23.28 | 2,261,139 | +0.07(+0.30%) |
Nov 03, 2023 | 23.15 | 23.25 | 23.10 | 23.21 | 1,621,300 | +0.08(+0.35%) |
Nov 02, 2023 | 23.15 | 23.20 | 23.12 | 23.13 | 1,339,280 | -0.07(-0.30%) |
Nov 01, 2023 | 23.02 | 23.23 | 23.00 | 23.20 | 8,407,044 | +0.28(+1.22%) |
Oct 31, 2023 | 22.92 | 22.98 | 22.79 | 22.92 | 3,253,351 | +0.00(+0.00%) |
Oct 30, 2023 | 22.90 | 22.95 | 22.85 | 22.92 | 1,763,000 | +0.02(+0.09%) |
Oct 27, 2023 | 22.92 | 22.97 | 22.73 | 22.90 | 3,101,353 | +0.03(+0.13%) |
Oct 26, 2023 | 22.83 | 23.00 | 22.82 | 22.87 | 3,902,413 | +0.00(+0.00%) |
Oct 25, 2023 | 22.93 | 22.96 | 22.86 | 22.87 | 4,928,594 | -0.06(-0.26%) |
Oct 24, 2023 | 22.90 | 23.05 | 22.87 | 22.93 | 5,309,957 | +0.02(+0.09%) |
Oct 23, 2023 | 22.75 | 23.00 | 22.73 | 22.91 | 9,976,565 | +0.29(+1.28%) |
Oct 20, 2023 | 22.75 | 22.78 | 22.60 | 22.62 | 5,937,583 | -0.13(-0.57%) |
Oct 19, 2023 | 22.90 | 22.92 | 22.71 | 22.75 | 8,509,111 | -0.14(-0.61%) |
Oct 18, 2023 | 22.85 | 22.95 | 22.82 | 22.89 | 2,451,859 | +0.02(+0.09%) |
Oct 17, 2023 | 22.82 | 22.91 | 22.72 | 22.87 | 3,766,132 | -0.09(-0.39%) |
Oct 16, 2023 | 22.66 | 22.96 | 22.70 | 22.96 | 2,996,824 | +0.35(+1.55%) |
Oct 13, 2023 | 22.67 | 22.77 | 22.60 | 22.61 | 11,602,336 | -0.04(-0.18%) |
Oct 12, 2023 | 22.82 | 22.86 | 22.63 | 22.65 | 13,230,799 | -0.20(-0.88%) |
Oct 11, 2023 | 22.84 | 22.99 | 22.80 | 22.85 | 3,741,648 | +0.00(+0.00%) |
Oct 10, 2023 | 22.73 | 22.85 | 22.73 | 22.85 | 4,334,977 | +0.09(+0.40%) |
Oct 09, 2023 | 22.67 | 22.79 | 22.65 | 22.76 | 2,780,897 | +0.08(+0.35%) |
Oct 06, 2023 | 22.74 | 22.77 | 22.64 | 22.68 | 7,951,499 | -0.06(-0.26%) |
Oct 05, 2023 | 22.75 | 22.89 | 22.74 | 22.74 | 8,658,784 | -0.01(-0.04%) |
Oct 04, 2023 | 22.70 | 22.80 | 22.67 | 22.75 | 2,526,454 | +0.06(+0.26%) |
Oct 03, 2023 | 22.63 | 22.69 | 22.62 | 22.69 | 3,018,152 | +0.06(+0.27%) |
Oct 02, 2023 | 22.64 | 22.69 | 22.61 | 22.63 | 2,664,673 | +0.00(+0.00%) |
Sep 29, 2023 | 22.67 | 22.76 | 22.61 | 22.63 | 4,791,835 | -0.02(-0.09%) |
Sep 28, 2023 | 22.68 | 22.71 | 22.63 | 22.65 | 3,856,996 | -0.08(-0.35%) |
Sep 27, 2023 | 22.67 | 22.77 | 22.64 | 22.73 | 2,352,943 | +0.06(+0.26%) |
Sep 26, 2023 | 22.63 | 22.74 | 22.60 | 22.67 | 2,673,142 | -0.04(-0.18%) |
Sep 25, 2023 | 22.56 | 22.73 | 22.67 | 22.71 | 2,128,305 | +0.16(+0.71%) |
Sep 22, 2023 | 22.60 | 22.65 | 22.55 | 22.55 | 10,464,799 | -0.04(-0.18%) |
Sep 21, 2023 | 22.68 | 22.69 | 22.56 | 22.59 | 8,471,373 | -0.09(-0.40%) |
Sep 20, 2023 | 22.65 | 22.81 | 22.60 | 22.68 | 5,546,776 | +0.03(+0.13%) |
Sep 19, 2023 | 22.65 | 22.70 | 22.58 | 22.65 | 4,043,580 | +0.00(+0.00%) |
Sep 18, 2023 | 22.73 | 22.74 | 22.64 | 22.65 | 4,551,571 | +0.01(+0.04%) |
Sep 15, 2023 | 22.82 | 22.82 | 22.61 | 22.64 | 7,047,933 | -0.10(-0.44%) |
Sep 14, 2023 | 22.80 | 22.91 | 22.72 | 22.74 | 3,895,182 | -0.05(-0.22%) |
Sep 13, 2023 | 22.81 | 22.89 | 22.66 | 22.79 | 3,315,693 | +0.04(+0.18%) |
Sep 12, 2023 | 22.80 | 22.88 | 22.71 | 22.75 | 7,850,153 | -0.01(-0.04%) |
Sep 11, 2023 | 22.89 | 22.98 | 22.74 | 22.76 | 3,882,814 | -0.11(-0.48%) |
Sep 08, 2023 | 22.86 | 22.88 | 22.82 | 22.87 | 2,608,254 | +0.03(+0.13%) |
Sep 07, 2023 | 22.88 | 22.94 | 22.81 | 22.84 | 5,154,222 | -0.10(-0.44%) |
Sep 06, 2023 | 22.85 | 23.03 | 22.71 | 22.94 | 7,815,540 | +0.05(+0.22%) |
Sep 05, 2023 | 22.80 | 22.92 | 22.78 | 22.89 | 4,895,700 | +0.06(+0.26%) |
Sep 01, 2023 | 22.66 | 22.85 | 22.63 | 22.83 | 8,104,781 | +0.21(+0.93%) |
Aug 31, 2023 | 22.62 | 22.74 | 22.57 | 22.62 | 7,700,810 | +0.02(+0.09%) |
Aug 30, 2023 | 22.65 | 22.74 | 22.56 | 22.60 | 20,187,650 | -0.07(-0.31%) |
Aug 29, 2023 | 22.37 | 22.75 | 22.37 | 22.67 | 24,782,708 | +0.32(+1.43%) |
Aug 28, 2023 | 22.36 | 22.68 | 22.24 | 22.35 | 73,879,216 | -1.01(-4.32%) |
Aug 25, 2023 | 22.50 | 24.52 | 22.22 | 23.36 | 7,630,089 | +0.87(+3.87%) |
Aug 24, 2023 | 22.78 | 22.90 | 22.46 | 22.49 | 957,365 | -0.05(-0.22%) |
Aug 23, 2023 | 22.19 | 22.71 | 22.18 | 22.54 | 2,478,765 | +0.35(+1.58%) |
Aug 22, 2023 | 22.33 | 22.43 | 22.11 | 22.19 | 829,717 | -0.04(-0.18%) |
Aug 21, 2023 | 21.73 | 22.82 | 21.54 | 22.23 | 1,588,439 | +0.48(+2.21%) |
Aug 18, 2023 | 21.51 | 21.83 | 21.46 | 21.75 | 917,870 | +0.15(+0.69%) |
Aug 17, 2023 | 21.66 | 22.08 | 21.51 | 21.60 | 1,376,534 | +0.06(+0.28%) |
Aug 16, 2023 | 22.50 | 22.50 | 20.79 | 21.54 | 6,053,937 | -1.08(-4.77%) |
Aug 15, 2023 | 22.71 | 23.06 | 22.56 | 22.62 | 1,526,437 | -0.35(-1.52%) |
Aug 14, 2023 | 23.20 | 23.20 | 22.56 | 22.97 | 1,392,492 | -0.33(-1.42%) |
Aug 11, 2023 | 22.38 | 23.35 | 22.34 | 23.30 | 1,894,000 | +0.82(+3.65%) |
Aug 10, 2023 | 22.24 | 22.52 | 22.10 | 22.48 | 1,312,740 | +0.30(+1.35%) |
Aug 09, 2023 | 22.54 | 22.61 | 21.98 | 22.18 | 747,730 | -0.30(-1.33%) |
Aug 08, 2023 | 22.45 | 22.98 | 22.35 | 22.48 | 2,476,742 | +0.03(+0.13%) |
Aug 07, 2023 | 22.90 | 22.96 | 22.31 | 22.45 | 909,071 | -0.49(-2.14%) |
Aug 04, 2023 | 22.97 | 23.11 | 22.82 | 22.94 | 931,081 | +0.08(+0.35%) |
Aug 03, 2023 | 23.05 | 23.05 | 22.54 | 22.86 | 1,207,959 | -0.12(-0.52%) |
Aug 02, 2023 | 23.07 | 23.47 | 22.70 | 22.98 | 1,582,139 | -0.19(-0.82%) |
Aug 01, 2023 | 23.50 | 23.51 | 22.94 | 23.17 | 1,215,395 | -0.27(-1.15%) |
Jul 31, 2023 | 23.53 | 23.59 | 23.16 | 23.44 | 657,942 | -0.05(-0.21%) |
Jul 28, 2023 | 23.43 | 23.54 | 22.62 | 23.49 | 1,369,670 | +0.14(+0.60%) |
Jul 27, 2023 | 23.50 | 23.63 | 23.29 | 23.35 | 1,803,859 | -0.11(-0.47%) |
Jul 26, 2023 | 23.33 | 23.88 | 23.12 | 23.46 | 1,329,752 | +0.03(+0.13%) |
Jul 25, 2023 | 23.82 | 23.93 | 23.39 | 23.43 | 1,227,457 | -0.16(-0.68%) |
Jul 24, 2023 | 24.15 | 24.52 | 23.53 | 23.59 | 3,298,258 | -0.30(-1.26%) |
Jul 21, 2023 | 23.50 | 24.04 | 23.32 | 23.89 | 4,272,431 | +0.45(+1.92%) |
Jul 20, 2023 | 23.45 | 23.70 | 23.15 | 23.44 | 1,798,645 | -0.06(-0.26%) |
Jul 19, 2023 | 23.64 | 24.00 | 23.28 | 23.50 | 1,124,222 | -0.11(-0.47%) |
Jul 18, 2023 | 23.85 | 23.96 | 23.40 | 23.61 | 1,143,049 | -0.25(-1.05%) |
Jul 17, 2023 | 23.85 | 24.01 | 23.79 | 23.86 | 772,708 | -0.04(-0.17%) |
Jul 14, 2023 | 23.86 | 24.03 | 23.78 | 23.90 | 1,278,903 | +0.01(+0.04%) |
Jul 13, 2023 | 24.00 | 24.37 | 23.77 | 23.89 | 1,123,979 | -0.05(-0.21%) |
Jul 12, 2023 | 24.25 | 24.49 | 23.84 | 23.94 | 1,950,831 | -0.14(-0.58%) |
Jul 11, 2023 | 24.28 | 24.46 | 23.98 | 24.08 | 1,908,658 | -0.20(-0.82%) |
Jul 10, 2023 | 24.51 | 24.67 | 24.16 | 24.28 | 1,275,704 | -0.13(-0.53%) |
Jul 07, 2023 | 23.93 | 24.46 | 23.81 | 24.41 | 1,837,344 | +0.45(+1.88%) |
Jul 06, 2023 | 24.56 | 24.56 | 23.76 | 23.96 | 1,685,428 | -0.04(-0.17%) |
Jul 05, 2023 | 24.20 | 24.30 | 23.72 | 24.00 | 1,762,000 | -0.20(-0.83%) |
Jul 03, 2023 | 24.46 | 24.76 | 23.98 | 24.20 | 977,752 | -0.27(-1.10%) |
Jun 30, 2023 | 23.64 | 25.32 | 23.25 | 24.47 | 4,337,119 | +0.83(+3.51%) |
Jun 29, 2023 | 23.40 | 24.00 | 22.86 | 23.64 | 1,677,932 | +0.00(+0.00%) |
Jun 28, 2023 | 23.75 | 24.04 | 23.30 | 23.64 | 1,366,002 | +0.02(+0.08%) |
Jun 27, 2023 | 23.21 | 24.06 | 22.98 | 23.62 | 3,295,349 | +1.13(+5.02%) |
Jun 26, 2023 | 22.50 | 23.75 | 22.45 | 22.49 | 3,049,850 | -0.48(-2.09%) |
Jun 23, 2023 | 22.26 | 23.25 | 21.73 | 22.97 | 7,448,955 | +2.69(+13.26%) |
Jun 22, 2023 | 19.98 | 20.32 | 19.75 | 20.28 | 4,682,729 | +0.20(+1.00%) |
Jun 21, 2023 | 20.15 | 20.68 | 20.07 | 20.08 | 2,601,854 | -0.57(-2.76%) |
Jun 20, 2023 | 21.65 | 21.92 | 20.59 | 20.65 | 4,407,453 | -1.66(-7.44%) |
Jun 16, 2023 | 20.07 | 22.54 | 19.72 | 22.31 | 4,761,898 | +3.25(+17.05%) |
Jun 15, 2023 | 18.88 | 19.10 | 18.35 | 19.06 | 856,952 | +0.18(+0.95%) |
Jun 14, 2023 | 19.00 | 19.14 | 18.67 | 18.88 | 2,550,515 | -0.06(-0.32%) |
Jun 13, 2023 | 18.02 | 19.22 | 17.86 | 18.94 | 2,765,939 | +1.14(+6.40%) |
Jun 12, 2023 | 17.26 | 17.90 | 17.22 | 17.80 | 2,460,116 | +0.98(+5.83%) |
Jun 09, 2023 | 16.09 | 17.01 | 15.95 | 16.82 | 3,830,113 | +0.78(+4.86%) |
Jun 08, 2023 | 16.68 | 16.99 | 16.02 | 16.04 | 2,252,503 | -0.83(-4.92%) |
Jun 07, 2023 | 17.21 | 17.49 | 16.74 | 16.87 | 1,302,348 | -0.33(-1.92%) |
Jun 06, 2023 | 16.90 | 17.40 | 16.41 | 17.20 | 1,586,851 | +0.26(+1.53%) |
Jun 05, 2023 | 16.94 | 17.14 | 16.81 | 16.94 | 1,610,376 | +0.04(+0.24%) |
Jun 02, 2023 | 16.34 | 17.05 | 16.31 | 16.90 | 1,344,298 | +0.65(+4.00%) |