Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 26.35 | 26.71 | 26.13 | 26.58 | 4,616,519 | +0.18(+0.68%) |
Nov 27, 2023 | 26.58 | 26.68 | 26.25 | 26.40 | 4,823,562 | -0.47(-1.75%) |
Nov 24, 2023 | 26.68 | 26.96 | 26.46 | 26.87 | 1,559,046 | +0.11(+0.41%) |
Nov 22, 2023 | 27.21 | 27.23 | 26.57 | 26.76 | 2,764,286 | -0.12(-0.45%) |
Nov 21, 2023 | 27.21 | 27.45 | 26.64 | 26.88 | 4,619,370 | -0.70(-2.54%) |
Nov 20, 2023 | 27.57 | 27.65 | 27.07 | 27.58 | 4,384,587 | -0.19(-0.68%) |
Nov 17, 2023 | 27.35 | 27.78 | 27.18 | 27.77 | 4,791,157 | +0.69(+2.55%) |
Nov 16, 2023 | 27.33 | 27.44 | 26.70 | 27.08 | 4,843,511 | -0.24(-0.88%) |
Nov 15, 2023 | 26.60 | 27.50 | 26.59 | 27.32 | 5,516,464 | +0.74(+2.78%) |
Nov 14, 2023 | 25.97 | 27.23 | 25.93 | 26.58 | 5,211,763 | +1.63(+6.53%) |
Nov 13, 2023 | 25.00 | 25.25 | 24.73 | 24.95 | 3,731,999 | -0.22(-0.87%) |
Nov 10, 2023 | 25.20 | 25.23 | 24.61 | 25.17 | 3,800,629 | +0.15(+0.60%) |
Nov 09, 2023 | 25.76 | 25.93 | 24.92 | 25.02 | 7,525,109 | -0.69(-2.68%) |
Nov 08, 2023 | 25.83 | 25.89 | 25.48 | 25.71 | 3,879,169 | -0.10(-0.39%) |
Nov 07, 2023 | 25.63 | 25.98 | 25.37 | 25.81 | 4,946,782 | -0.03(-0.12%) |
Nov 06, 2023 | 26.29 | 26.38 | 25.52 | 25.84 | 4,115,768 | -0.33(-1.26%) |
Nov 03, 2023 | 26.01 | 26.54 | 25.90 | 26.17 | 8,175,893 | +1.27(+5.10%) |
Nov 02, 2023 | 23.60 | 25.00 | 23.50 | 24.90 | 6,673,858 | +1.73(+7.47%) |
Nov 01, 2023 | 23.46 | 23.60 | 23.07 | 23.17 | 5,418,683 | -0.26(-1.11%) |
Oct 31, 2023 | 23.07 | 23.50 | 22.81 | 23.43 | 6,150,144 | +0.46(+2.00%) |
Oct 30, 2023 | 22.71 | 23.01 | 22.44 | 22.97 | 6,756,602 | +0.51(+2.27%) |
Oct 27, 2023 | 23.17 | 23.20 | 22.36 | 22.46 | 4,981,333 | -0.85(-3.66%) |
Oct 26, 2023 | 23.20 | 23.72 | 23.18 | 23.31 | 5,208,413 | +0.27(+1.15%) |
Oct 25, 2023 | 22.70 | 23.20 | 22.57 | 23.05 | 6,967,544 | -0.11(-0.47%) |
Oct 24, 2023 | 23.27 | 23.63 | 22.84 | 23.16 | 6,140,048 | +0.00(+0.00%) |
Oct 23, 2023 | 23.43 | 23.79 | 23.15 | 23.16 | 9,946,337 | -0.18(-0.76%) |
Oct 20, 2023 | 24.31 | 24.35 | 23.14 | 23.33 | 9,556,203 | -1.10(-4.50%) |
Oct 19, 2023 | 25.15 | 25.55 | 24.39 | 24.43 | 8,953,008 | -0.70(-2.77%) |
Oct 18, 2023 | 25.25 | 26.19 | 24.78 | 25.13 | 11,601,239 | -1.48(-5.57%) |
Oct 17, 2023 | 25.56 | 26.86 | 25.56 | 26.61 | 6,405,257 | +0.58(+2.23%) |
Oct 16, 2023 | 25.61 | 26.15 | 25.40 | 26.03 | 4,660,809 | +0.79(+3.11%) |
Oct 13, 2023 | 26.18 | 26.32 | 25.07 | 25.25 | 6,166,967 | -0.64(-2.47%) |
Oct 12, 2023 | 26.32 | 26.32 | 25.63 | 25.89 | 4,987,369 | -0.38(-1.46%) |
Oct 11, 2023 | 26.37 | 26.75 | 26.04 | 26.27 | 2,653,330 | -0.06(-0.22%) |
Oct 10, 2023 | 26.12 | 26.72 | 26.09 | 26.33 | 4,512,757 | +0.47(+1.82%) |
Oct 09, 2023 | 25.14 | 26.03 | 25.14 | 25.86 | 3,425,967 | +0.15(+0.57%) |
Oct 06, 2023 | 25.12 | 25.79 | 24.81 | 25.71 | 7,893,516 | +0.38(+1.51%) |
Oct 05, 2023 | 24.99 | 25.55 | 24.82 | 25.33 | 3,904,454 | +0.15(+0.58%) |
Oct 04, 2023 | 25.13 | 25.20 | 24.67 | 25.18 | 7,138,410 | +0.19(+0.75%) |
Oct 03, 2023 | 25.29 | 25.29 | 24.81 | 24.99 | 5,813,075 | -0.45(-1.78%) |
Oct 02, 2023 | 26.20 | 26.27 | 25.28 | 25.44 | 5,294,269 | -0.87(-3.32%) |
Sep 29, 2023 | 26.12 | 26.83 | 26.10 | 26.32 | 4,879,204 | +0.44(+1.71%) |
Sep 28, 2023 | 25.32 | 26.03 | 25.27 | 25.88 | 4,491,786 | +0.58(+2.29%) |
Sep 27, 2023 | 25.51 | 25.54 | 24.95 | 25.30 | 4,900,692 | -0.23(-0.89%) |
Sep 26, 2023 | 25.78 | 26.26 | 25.49 | 25.52 | 5,574,797 | -0.63(-2.40%) |
Sep 25, 2023 | 25.99 | 26.19 | 26.00 | 26.15 | 3,613,150 | +0.07(+0.26%) |
Sep 22, 2023 | 26.51 | 26.65 | 26.08 | 26.08 | 3,459,968 | -0.40(-1.52%) |
Sep 21, 2023 | 26.80 | 27.21 | 26.49 | 26.49 | 4,661,473 | -0.54(-2.00%) |
Sep 20, 2023 | 27.38 | 27.56 | 26.87 | 27.03 | 6,467,421 | +0.06(+0.22%) |
Sep 19, 2023 | 26.91 | 27.09 | 26.46 | 26.97 | 5,988,151 | +0.06(+0.22%) |
Sep 18, 2023 | 27.40 | 27.40 | 26.84 | 26.91 | 3,523,043 | -0.55(-2.00%) |
Sep 15, 2023 | 27.34 | 27.73 | 27.17 | 27.46 | 9,731,544 | -0.30(-1.10%) |
Sep 14, 2023 | 27.37 | 28.00 | 27.30 | 27.76 | 4,618,910 | +0.82(+3.02%) |
Sep 13, 2023 | 28.11 | 28.21 | 26.82 | 26.95 | 6,178,416 | -0.91(-3.28%) |
Sep 12, 2023 | 27.19 | 28.17 | 27.10 | 27.86 | 5,543,796 | +0.74(+2.72%) |
Sep 11, 2023 | 27.23 | 27.59 | 27.08 | 27.12 | 6,278,099 | +0.25(+0.91%) |
Sep 08, 2023 | 26.47 | 26.98 | 26.18 | 26.88 | 4,011,665 | +0.42(+1.60%) |
Sep 07, 2023 | 27.12 | 27.39 | 26.37 | 26.46 | 5,258,160 | -0.73(-2.67%) |
Sep 06, 2023 | 27.59 | 27.79 | 27.07 | 27.18 | 5,266,983 | -0.69(-2.47%) |
Sep 05, 2023 | 27.92 | 28.45 | 27.79 | 27.87 | 3,789,586 | -0.25(-0.87%) |