Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.76 | 23.97 | 23.55 | 23.69 | 2,652,460 | +0.05(+0.21%) |
Nov 29, 2023 | 23.87 | 23.99 | 23.44 | 23.64 | 1,744,438 | -0.17(-0.71%) |
Nov 28, 2023 | 23.93 | 23.98 | 23.56 | 23.80 | 2,266,110 | -0.03(-0.13%) |
Nov 27, 2023 | 23.70 | 24.00 | 23.59 | 23.83 | 2,731,648 | +0.02(+0.08%) |
Nov 24, 2023 | 23.35 | 24.13 | 23.35 | 23.81 | 1,308,698 | +0.38(+1.61%) |
Nov 22, 2023 | 22.84 | 23.59 | 22.70 | 23.44 | 3,347,526 | +0.31(+1.33%) |
Nov 21, 2023 | 23.21 | 23.61 | 23.06 | 23.13 | 2,124,165 | -0.20(-0.85%) |
Nov 20, 2023 | 23.64 | 23.73 | 22.96 | 23.33 | 2,675,400 | -0.31(-1.30%) |
Nov 17, 2023 | 23.10 | 23.74 | 23.10 | 23.64 | 3,655,123 | +0.82(+3.62%) |
Nov 16, 2023 | 22.86 | 23.47 | 22.49 | 22.81 | 2,048,703 | -0.28(-1.20%) |
Nov 15, 2023 | 22.65 | 23.41 | 22.64 | 23.09 | 2,604,413 | +0.33(+1.44%) |
Nov 14, 2023 | 22.57 | 22.99 | 22.31 | 22.76 | 3,489,528 | +0.68(+3.06%) |
Nov 13, 2023 | 22.51 | 22.63 | 22.06 | 22.09 | 2,991,698 | -0.46(-2.03%) |
Nov 10, 2023 | 22.87 | 23.32 | 22.45 | 22.54 | 3,417,450 | +0.08(+0.35%) |
Nov 09, 2023 | 22.44 | 22.94 | 22.41 | 22.46 | 2,320,797 | +0.23(+1.03%) |
Nov 08, 2023 | 22.35 | 22.73 | 22.15 | 22.24 | 2,180,579 | -0.14(-0.64%) |
Nov 07, 2023 | 22.68 | 22.68 | 21.88 | 22.38 | 3,362,940 | -0.85(-3.67%) |
Nov 06, 2023 | 23.67 | 23.67 | 22.97 | 23.23 | 2,528,127 | -0.24(-1.01%) |
Nov 03, 2023 | 23.73 | 24.00 | 23.39 | 23.47 | 1,562,062 | +0.07(+0.30%) |
Nov 02, 2023 | 23.24 | 23.82 | 23.15 | 23.40 | 2,115,142 | +0.30(+1.29%) |
Nov 01, 2023 | 23.34 | 23.44 | 23.09 | 23.10 | 1,963,161 | -0.26(-1.10%) |
Oct 31, 2023 | 23.69 | 23.73 | 23.13 | 23.36 | 2,856,274 | -0.52(-2.20%) |
Oct 30, 2023 | 24.61 | 24.70 | 23.63 | 23.88 | 4,037,366 | -0.69(-2.82%) |
Oct 27, 2023 | 23.91 | 25.08 | 23.75 | 24.58 | 3,301,636 | +1.06(+4.51%) |
Oct 26, 2023 | 22.60 | 23.90 | 22.48 | 23.52 | 5,759,801 | -0.91(-3.73%) |
Oct 25, 2023 | 24.34 | 24.65 | 24.19 | 24.43 | 2,738,008 | +0.01(+0.04%) |
Oct 24, 2023 | 24.87 | 25.02 | 24.37 | 24.42 | 1,813,352 | -0.37(-1.48%) |
Oct 23, 2023 | 24.45 | 25.06 | 24.35 | 24.79 | 1,730,155 | +0.04(+0.16%) |
Oct 20, 2023 | 25.07 | 25.30 | 24.63 | 24.75 | 2,496,007 | -0.43(-1.69%) |
Oct 19, 2023 | 25.18 | 25.33 | 24.90 | 25.17 | 2,778,552 | -0.12(-0.47%) |
Oct 18, 2023 | 25.56 | 25.90 | 25.23 | 25.29 | 2,191,950 | -0.23(-0.89%) |
Oct 17, 2023 | 25.20 | 26.04 | 25.20 | 25.52 | 2,673,629 | +0.05(+0.19%) |
Oct 16, 2023 | 25.63 | 25.63 | 24.99 | 25.47 | 2,125,796 | -0.04(-0.16%) |
Oct 13, 2023 | 25.94 | 25.99 | 25.29 | 25.51 | 2,451,456 | +0.06(+0.23%) |
Oct 12, 2023 | 25.58 | 25.64 | 24.93 | 25.45 | 2,272,914 | -0.19(-0.73%) |
Oct 11, 2023 | 25.53 | 26.02 | 25.11 | 25.64 | 2,789,432 | -0.20(-0.77%) |
Oct 10, 2023 | 25.19 | 25.96 | 25.08 | 25.84 | 2,936,000 | +0.53(+2.11%) |
Oct 09, 2023 | 24.45 | 25.70 | 24.43 | 25.30 | 2,847,977 | +1.11(+4.58%) |
Oct 06, 2023 | 23.57 | 24.43 | 23.50 | 24.19 | 2,798,897 | +0.51(+2.17%) |
Oct 05, 2023 | 23.53 | 24.09 | 23.48 | 23.68 | 1,893,562 | +0.12(+0.50%) |
Oct 04, 2023 | 24.44 | 24.54 | 23.27 | 23.56 | 2,568,914 | -0.86(-3.53%) |
Oct 03, 2023 | 24.98 | 25.07 | 24.19 | 24.42 | 2,458,753 | -0.69(-2.76%) |
Oct 02, 2023 | 25.57 | 25.57 | 24.74 | 25.11 | 3,163,211 | -0.62(-2.42%) |
Sep 29, 2023 | 25.45 | 26.00 | 25.14 | 25.74 | 4,099,974 | +0.33(+1.29%) |
Sep 28, 2023 | 24.63 | 25.72 | 24.60 | 25.41 | 4,762,632 | +1.10(+4.52%) |
Sep 27, 2023 | 23.93 | 24.85 | 23.91 | 24.31 | 5,085,341 | +1.17(+5.05%) |
Sep 26, 2023 | 23.26 | 23.62 | 23.02 | 23.14 | 2,032,539 | -0.42(-1.77%) |
Sep 25, 2023 | 22.72 | 23.64 | 23.45 | 23.56 | 2,133,712 | +0.78(+3.43%) |
Sep 22, 2023 | 23.12 | 23.31 | 22.78 | 22.78 | 1,459,765 | -0.15(-0.65%) |
Sep 21, 2023 | 22.99 | 23.08 | 22.53 | 22.92 | 2,512,954 | -0.30(-1.28%) |
Sep 20, 2023 | 23.55 | 23.92 | 23.21 | 23.22 | 1,392,648 | -0.45(-1.88%) |
Sep 19, 2023 | 24.06 | 24.19 | 23.56 | 23.67 | 1,934,138 | -0.10(-0.42%) |
Sep 18, 2023 | 23.86 | 24.22 | 23.68 | 23.77 | 2,299,852 | -0.01(-0.04%) |
Sep 15, 2023 | 23.82 | 24.38 | 23.75 | 23.78 | 4,559,169 | -0.18(-0.74%) |
Sep 14, 2023 | 23.38 | 24.12 | 23.35 | 23.95 | 4,787,975 | +0.97(+4.22%) |
Sep 13, 2023 | 22.58 | 23.60 | 22.51 | 22.98 | 4,013,266 | +0.61(+2.74%) |
Sep 12, 2023 | 21.96 | 22.47 | 21.82 | 22.37 | 2,961,401 | +0.70(+3.25%) |
Sep 11, 2023 | 22.02 | 22.25 | 21.49 | 21.67 | 2,094,709 | -0.21(-0.95%) |
Sep 08, 2023 | 21.66 | 22.06 | 21.28 | 21.87 | 2,300,114 | +0.37(+1.70%) |
Sep 07, 2023 | 21.67 | 21.87 | 21.35 | 21.51 | 2,527,426 | -0.18(-0.82%) |
Sep 06, 2023 | 22.23 | 22.53 | 21.47 | 21.69 | 2,722,773 | -0.48(-2.14%) |
Sep 05, 2023 | 21.95 | 22.47 | 21.76 | 22.16 | 2,597,725 | +0.04(+0.18%) |