Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.70 | 29.86 | 29.43 | 29.48 | 1,853,023 | -0.24(-0.81%) |
Dec 28, 2023 | 30.05 | 30.10 | 29.67 | 29.72 | 2,010,687 | -0.34(-1.13%) |
Dec 27, 2023 | 30.15 | 30.41 | 30.05 | 30.06 | 1,853,573 | -0.38(-1.25%) |
Dec 26, 2023 | 30.25 | 30.44 | 30.14 | 30.44 | 1,200,113 | +0.29(+0.96%) |
Dec 22, 2023 | 30.05 | 30.23 | 30.01 | 30.15 | 1,140,919 | +0.16(+0.53%) |
Dec 21, 2023 | 30.02 | 30.13 | 29.67 | 29.99 | 2,096,097 | +0.20(+0.67%) |
Dec 20, 2023 | 29.97 | 30.50 | 29.77 | 29.79 | 2,392,568 | -0.32(-1.06%) |
Dec 19, 2023 | 30.00 | 30.30 | 29.70 | 30.11 | 2,748,766 | +0.17(+0.57%) |
Dec 18, 2023 | 29.75 | 30.05 | 29.50 | 29.94 | 2,735,224 | +0.32(+1.08%) |
Dec 15, 2023 | 29.03 | 29.70 | 28.87 | 29.62 | 5,655,839 | +0.68(+2.35%) |
Dec 14, 2023 | 29.00 | 29.39 | 28.30 | 28.94 | 4,306,609 | -0.05(-0.17%) |
Dec 13, 2023 | 28.85 | 29.07 | 28.47 | 28.99 | 3,043,780 | +0.27(+0.94%) |
Dec 12, 2023 | 27.90 | 28.72 | 27.86 | 28.72 | 2,621,412 | +0.78(+2.79%) |
Dec 11, 2023 | 27.53 | 27.97 | 27.51 | 27.94 | 3,503,883 | +0.35(+1.27%) |
Dec 08, 2023 | 27.62 | 27.89 | 27.42 | 27.59 | 2,916,882 | -0.11(-0.40%) |
Dec 07, 2023 | 27.56 | 27.80 | 27.41 | 27.70 | 2,198,010 | +0.11(+0.40%) |
Dec 06, 2023 | 28.39 | 28.42 | 27.59 | 27.59 | 3,189,233 | -0.74(-2.61%) |
Dec 05, 2023 | 28.19 | 28.48 | 28.05 | 28.33 | 2,264,398 | +0.02(+0.07%) |
Dec 04, 2023 | 28.61 | 28.74 | 28.17 | 28.31 | 2,589,235 | -0.47(-1.63%) |
Dec 01, 2023 | 28.22 | 28.80 | 27.96 | 28.78 | 3,094,050 | +0.60(+2.13%) |
Nov 30, 2023 | 28.10 | 28.43 | 27.82 | 28.18 | 8,075,428 | +0.10(+0.36%) |
Nov 29, 2023 | 28.29 | 28.67 | 28.07 | 28.08 | 2,634,853 | -0.04(-0.14%) |
Nov 28, 2023 | 28.33 | 28.43 | 28.05 | 28.12 | 2,504,045 | -0.23(-0.81%) |
Nov 27, 2023 | 28.40 | 28.70 | 28.25 | 28.35 | 2,811,155 | -0.18(-0.63%) |
Nov 24, 2023 | 28.15 | 28.62 | 28.15 | 28.53 | 1,319,118 | +0.38(+1.35%) |
Nov 22, 2023 | 28.10 | 28.43 | 27.99 | 28.15 | 2,480,914 | +0.22(+0.79%) |
Nov 21, 2023 | 27.70 | 28.24 | 27.66 | 27.93 | 3,095,692 | +0.23(+0.83%) |
Nov 20, 2023 | 27.12 | 27.79 | 27.05 | 27.70 | 3,121,196 | +0.56(+2.06%) |
Nov 17, 2023 | 26.54 | 27.14 | 26.39 | 27.14 | 3,418,208 | +0.68(+2.57%) |
Nov 16, 2023 | 27.00 | 27.18 | 26.25 | 26.46 | 5,021,761 | -1.08(-3.92%) |
Nov 15, 2023 | 27.50 | 27.84 | 27.44 | 27.54 | 3,328,662 | +0.14(+0.51%) |
Nov 14, 2023 | 27.45 | 27.54 | 27.04 | 27.40 | 2,849,879 | +0.37(+1.37%) |
Nov 13, 2023 | 26.49 | 27.18 | 26.34 | 27.03 | 3,662,592 | +0.42(+1.58%) |
Nov 10, 2023 | 26.14 | 26.61 | 25.90 | 26.61 | 3,453,064 | +0.36(+1.37%) |
Nov 09, 2023 | 26.23 | 26.67 | 25.99 | 26.25 | 3,449,930 | +0.12(+0.46%) |
Nov 08, 2023 | 25.89 | 26.38 | 25.79 | 26.13 | 3,433,323 | +0.24(+0.93%) |
Nov 07, 2023 | 25.87 | 26.50 | 25.83 | 25.89 | 4,147,131 | +0.12(+0.47%) |
Nov 06, 2023 | 25.98 | 26.04 | 25.32 | 25.77 | 2,893,802 | -0.23(-0.88%) |
Nov 03, 2023 | 25.38 | 26.04 | 24.28 | 26.00 | 7,310,499 | -0.43(-1.63%) |
Nov 02, 2023 | 26.50 | 26.68 | 26.19 | 26.43 | 3,489,861 | +0.27(+1.03%) |
Nov 01, 2023 | 26.37 | 26.52 | 25.90 | 26.16 | 2,548,508 | -0.14(-0.53%) |
Oct 31, 2023 | 26.14 | 26.52 | 26.03 | 26.30 | 2,799,519 | +0.19(+0.73%) |
Oct 30, 2023 | 26.09 | 26.23 | 25.91 | 26.11 | 2,295,701 | +0.17(+0.66%) |
Oct 27, 2023 | 26.49 | 26.64 | 25.78 | 25.94 | 2,076,177 | -0.43(-1.63%) |
Oct 26, 2023 | 26.35 | 26.73 | 26.16 | 26.37 | 2,447,565 | +0.06(+0.23%) |
Oct 25, 2023 | 27.19 | 27.28 | 26.27 | 26.31 | 2,033,340 | -1.00(-3.66%) |
Oct 24, 2023 | 26.75 | 27.34 | 26.75 | 27.31 | 2,175,619 | +0.78(+2.94%) |
Oct 23, 2023 | 26.59 | 26.83 | 26.38 | 26.53 | 2,070,433 | -0.16(-0.60%) |
Oct 20, 2023 | 27.24 | 27.37 | 26.62 | 26.69 | 2,465,920 | -0.63(-2.31%) |
Oct 19, 2023 | 27.66 | 27.90 | 27.30 | 27.32 | 1,832,229 | -0.30(-1.09%) |
Oct 18, 2023 | 27.62 | 28.09 | 27.60 | 27.62 | 3,077,728 | -0.10(-0.36%) |
Oct 17, 2023 | 27.51 | 27.77 | 27.02 | 27.72 | 2,891,213 | -0.06(-0.22%) |
Oct 16, 2023 | 27.77 | 28.27 | 27.75 | 27.78 | 2,418,689 | +0.14(+0.51%) |
Oct 13, 2023 | 27.98 | 28.06 | 27.43 | 27.64 | 1,964,284 | -0.37(-1.32%) |
Oct 12, 2023 | 28.29 | 28.29 | 27.89 | 28.01 | 2,163,591 | -0.21(-0.74%) |
Oct 11, 2023 | 28.01 | 28.32 | 27.91 | 28.22 | 2,593,369 | +0.29(+1.04%) |
Oct 10, 2023 | 27.92 | 28.28 | 27.85 | 27.93 | 3,037,885 | +0.02(+0.07%) |
Oct 09, 2023 | 27.50 | 27.91 | 27.46 | 27.91 | 1,708,673 | +0.28(+1.01%) |
Oct 06, 2023 | 26.73 | 27.73 | 26.73 | 27.63 | 1,565,739 | +0.72(+2.68%) |
Oct 05, 2023 | 26.96 | 27.13 | 26.68 | 26.91 | 2,326,324 | -0.13(-0.48%) |
Oct 04, 2023 | 26.83 | 27.18 | 26.80 | 27.04 | 2,109,503 | +0.25(+0.93%) |
Oct 03, 2023 | 27.20 | 27.49 | 26.76 | 26.79 | 1,910,753 | -0.51(-1.87%) |