Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.40 | 20.72 | 20.16 | 20.28 | 3,644,282 | -0.28(-1.36%) |
Dec 28, 2023 | 20.40 | 20.84 | 20.31 | 20.56 | 5,599,295 | +0.76(+3.84%) |
Dec 27, 2023 | 20.40 | 20.80 | 19.68 | 19.80 | 5,560,145 | +0.08(+0.41%) |
Dec 26, 2023 | 19.56 | 19.76 | 19.32 | 19.72 | 5,107,682 | -0.44(-2.18%) |
Dec 22, 2023 | 19.60 | 20.24 | 19.56 | 20.16 | 3,391,204 | +0.20(+1.00%) |
Dec 21, 2023 | 19.36 | 20.16 | 19.14 | 19.96 | 5,608,228 | +1.16(+6.17%) |
Dec 20, 2023 | 19.28 | 19.48 | 18.72 | 18.80 | 4,434,852 | -0.80(-4.08%) |
Dec 19, 2023 | 18.84 | 19.68 | 18.52 | 19.60 | 5,430,546 | +0.04(+0.20%) |
Dec 18, 2023 | 20.20 | 20.24 | 19.50 | 19.56 | 4,902,387 | +0.24(+1.24%) |
Dec 15, 2023 | 19.40 | 19.96 | 19.16 | 19.32 | 6,457,756 | +0.28(+1.47%) |
Dec 14, 2023 | 18.56 | 19.08 | 18.36 | 19.04 | 5,630,626 | +0.64(+3.48%) |
Dec 13, 2023 | 18.08 | 18.80 | 18.04 | 18.40 | 5,735,488 | +0.32(+1.77%) |
Dec 12, 2023 | 18.60 | 18.88 | 18.00 | 18.08 | 6,603,976 | -1.16(-6.03%) |
Dec 11, 2023 | 18.36 | 19.32 | 18.12 | 19.24 | 10,146,855 | -0.84(-4.18%) |
Dec 08, 2023 | 20.32 | 20.56 | 20.00 | 20.08 | 3,927,754 | -0.20(-0.99%) |
Dec 07, 2023 | 20.20 | 20.68 | 19.88 | 20.28 | 5,486,437 | +0.04(+0.20%) |
Dec 06, 2023 | 21.40 | 21.48 | 20.04 | 20.24 | 8,034,589 | -1.12(-5.24%) |
Dec 05, 2023 | 21.88 | 21.96 | 21.08 | 21.36 | 3,704,216 | +0.00(+0.00%) |
Dec 04, 2023 | 21.12 | 21.40 | 20.88 | 21.36 | 5,469,316 | -0.44(-2.02%) |
Dec 01, 2023 | 21.80 | 22.40 | 21.72 | 21.80 | 3,702,809 | -0.28(-1.27%) |
Nov 30, 2023 | 22.28 | 22.40 | 21.76 | 22.08 | 4,452,244 | +0.04(+0.18%) |
Nov 29, 2023 | 22.52 | 22.60 | 22.00 | 22.04 | 5,720,880 | -0.04(-0.18%) |
Nov 28, 2023 | 22.80 | 23.16 | 22.00 | 22.08 | 8,337,182 | -1.12(-4.83%) |
Nov 27, 2023 | 23.00 | 23.24 | 22.72 | 23.20 | 4,569,665 | -0.44(-1.86%) |
Nov 24, 2023 | 23.36 | 23.88 | 23.24 | 23.64 | 2,641,796 | -0.28(-1.17%) |
Nov 22, 2023 | 23.56 | 24.04 | 23.32 | 23.92 | 3,746,709 | +0.36(+1.53%) |
Nov 21, 2023 | 23.80 | 24.20 | 23.48 | 23.56 | 4,148,147 | -0.40(-1.67%) |
Nov 20, 2023 | 24.00 | 24.40 | 23.96 | 23.96 | 4,484,698 | -0.68(-2.76%) |
Nov 17, 2023 | 24.56 | 24.72 | 24.16 | 24.64 | 7,392,475 | -0.84(-3.30%) |
Nov 16, 2023 | 26.28 | 26.48 | 25.20 | 25.48 | 6,082,408 | -0.76(-2.90%) |
Nov 15, 2023 | 26.52 | 27.18 | 26.20 | 26.24 | 4,979,712 | +0.40(+1.55%) |
Nov 14, 2023 | 26.24 | 26.68 | 25.72 | 25.84 | 5,501,668 | -1.04(-3.87%) |
Nov 13, 2023 | 26.32 | 27.04 | 26.04 | 26.88 | 5,717,410 | +1.56(+6.16%) |
Nov 10, 2023 | 25.40 | 25.44 | 25.16 | 25.32 | 3,656,204 | -0.04(-0.16%) |
Nov 09, 2023 | 25.68 | 25.76 | 25.20 | 25.36 | 5,944,441 | -0.80(-3.06%) |
Nov 08, 2023 | 25.84 | 26.46 | 25.44 | 26.16 | 7,191,871 | -0.28(-1.06%) |
Nov 07, 2023 | 25.96 | 26.56 | 25.88 | 26.44 | 6,003,978 | -0.84(-3.08%) |
Nov 06, 2023 | 27.68 | 27.84 | 27.04 | 27.28 | 5,855,665 | -1.76(-6.06%) |
Nov 03, 2023 | 29.12 | 29.76 | 29.00 | 29.04 | 2,292,269 | -0.12(-0.41%) |
Nov 02, 2023 | 28.56 | 29.20 | 28.40 | 29.16 | 3,183,596 | +0.08(+0.28%) |
Nov 01, 2023 | 28.64 | 29.60 | 28.52 | 29.08 | 4,008,248 | -0.92(-3.07%) |
Oct 31, 2023 | 29.02 | 30.20 | 28.96 | 30.00 | 5,861,500 | +2.20(+7.91%) |
Oct 30, 2023 | 27.80 | 28.12 | 27.68 | 27.80 | 3,232,211 | -1.00(-3.47%) |
Oct 27, 2023 | 29.68 | 29.76 | 28.72 | 28.80 | 5,012,359 | -0.44(-1.50%) |
Oct 26, 2023 | 28.28 | 29.45 | 28.12 | 29.24 | 6,083,415 | +0.96(+3.39%) |
Oct 25, 2023 | 28.00 | 28.32 | 27.68 | 28.28 | 3,155,428 | +0.44(+1.58%) |
Oct 24, 2023 | 27.20 | 27.84 | 27.04 | 27.84 | 2,849,240 | +0.60(+2.20%) |
Oct 23, 2023 | 27.08 | 27.40 | 26.96 | 27.24 | 3,038,870 | +0.12(+0.44%) |
Oct 20, 2023 | 27.12 | 27.32 | 27.00 | 27.12 | 4,099,481 | -0.52(-1.88%) |
Oct 19, 2023 | 28.60 | 28.72 | 27.60 | 27.64 | 4,892,897 | -1.08(-3.76%) |
Oct 18, 2023 | 29.32 | 29.36 | 28.60 | 28.72 | 2,527,188 | +0.00(+0.00%) |
Oct 17, 2023 | 28.84 | 28.99 | 28.36 | 28.72 | 3,906,790 | -0.40(-1.37%) |
Oct 16, 2023 | 29.20 | 29.40 | 28.56 | 29.12 | 5,713,062 | -0.88(-2.93%) |
Oct 13, 2023 | 30.32 | 30.52 | 29.92 | 30.00 | 3,864,492 | -1.20(-3.85%) |
Oct 12, 2023 | 31.12 | 31.92 | 30.88 | 31.20 | 4,163,135 | -0.40(-1.27%) |
Oct 11, 2023 | 30.68 | 31.80 | 30.04 | 31.60 | 5,684,360 | +0.00(+0.00%) |
Oct 10, 2023 | 31.60 | 31.76 | 31.09 | 31.60 | 3,726,260 | +0.08(+0.25%) |
Oct 09, 2023 | 31.16 | 31.72 | 30.96 | 31.52 | 4,710,497 | +0.56(+1.81%) |
Oct 06, 2023 | 29.84 | 31.32 | 29.70 | 30.96 | 8,161,210 | +1.32(+4.45%) |
Oct 05, 2023 | 28.20 | 29.80 | 28.16 | 29.64 | 7,240,350 | +1.72(+6.16%) |
Oct 04, 2023 | 28.32 | 28.40 | 27.48 | 27.92 | 4,579,467 | +0.48(+1.75%) |
Oct 03, 2023 | 26.96 | 27.60 | 26.80 | 27.44 | 3,982,923 | +0.92(+3.47%) |