Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.06 | 28.18 | 27.95 | 28.17 | 2,870,813 | +0.01(+0.03%) |
Dec 28, 2023 | 27.95 | 28.21 | 27.94 | 28.16 | 1,889,703 | +0.18(+0.63%) |
Dec 27, 2023 | 28.02 | 28.11 | 27.87 | 27.98 | 2,227,972 | -0.12(-0.42%) |
Dec 26, 2023 | 27.92 | 28.21 | 27.87 | 28.10 | 2,559,879 | +0.12(+0.42%) |
Dec 22, 2023 | 28.06 | 28.31 | 27.95 | 27.98 | 2,271,042 | +0.08(+0.28%) |
Dec 21, 2023 | 27.97 | 28.23 | 27.79 | 27.90 | 2,895,856 | +0.00(+0.00%) |
Dec 20, 2023 | 28.49 | 28.57 | 27.89 | 27.90 | 4,693,340 | -0.66(-2.31%) |
Dec 19, 2023 | 28.50 | 28.59 | 28.36 | 28.57 | 2,376,015 | +0.16(+0.56%) |
Dec 18, 2023 | 28.57 | 28.71 | 28.32 | 28.41 | 3,519,430 | -0.05(-0.17%) |
Dec 15, 2023 | 28.79 | 29.04 | 28.21 | 28.46 | 9,158,426 | -0.83(-2.83%) |
Dec 14, 2023 | 30.12 | 30.12 | 29.22 | 29.28 | 6,373,370 | -0.49(-1.66%) |
Dec 13, 2023 | 28.61 | 29.81 | 28.46 | 29.78 | 6,307,732 | +1.17(+4.10%) |
Dec 12, 2023 | 28.72 | 28.74 | 28.39 | 28.60 | 3,335,530 | -0.04(-0.14%) |
Dec 11, 2023 | 28.22 | 28.65 | 28.22 | 28.64 | 4,136,708 | +0.28(+0.97%) |
Dec 08, 2023 | 28.40 | 28.50 | 28.10 | 28.37 | 5,673,666 | +0.01(+0.03%) |
Dec 07, 2023 | 28.42 | 28.73 | 28.19 | 28.36 | 5,482,153 | -0.02(-0.07%) |
Dec 06, 2023 | 28.31 | 28.43 | 28.05 | 28.38 | 4,937,348 | +0.22(+0.77%) |
Dec 05, 2023 | 28.43 | 28.46 | 28.01 | 28.16 | 4,004,869 | -0.29(-1.01%) |
Dec 04, 2023 | 28.19 | 28.68 | 28.12 | 28.45 | 6,622,177 | +0.06(+0.21%) |
Dec 01, 2023 | 27.92 | 28.41 | 27.82 | 28.39 | 5,828,675 | +0.51(+1.84%) |
Nov 30, 2023 | 27.64 | 27.96 | 27.44 | 27.87 | 5,925,750 | +0.37(+1.36%) |
Nov 29, 2023 | 27.80 | 27.88 | 27.45 | 27.50 | 3,215,049 | -0.26(-0.92%) |
Nov 28, 2023 | 27.61 | 27.99 | 27.48 | 27.76 | 2,883,059 | +0.20(+0.72%) |
Nov 27, 2023 | 27.53 | 27.68 | 27.28 | 27.56 | 4,234,047 | +0.02(+0.07%) |
Nov 24, 2023 | 27.46 | 27.54 | 27.29 | 27.54 | 1,278,717 | +0.14(+0.50%) |
Nov 22, 2023 | 27.16 | 27.44 | 27.00 | 27.40 | 3,090,729 | +0.29(+1.05%) |
Nov 21, 2023 | 27.19 | 27.31 | 27.00 | 27.12 | 2,348,518 | -0.09(-0.33%) |
Nov 20, 2023 | 27.30 | 27.36 | 26.98 | 27.20 | 3,043,753 | -0.21(-0.76%) |
Nov 17, 2023 | 27.48 | 27.49 | 27.20 | 27.41 | 3,219,125 | +0.14(+0.51%) |
Nov 16, 2023 | 27.30 | 27.54 | 27.23 | 27.27 | 6,415,047 | +0.23(+0.84%) |
Nov 15, 2023 | 27.06 | 27.49 | 27.00 | 27.05 | 3,824,895 | -0.04(-0.15%) |
Nov 14, 2023 | 26.75 | 27.10 | 26.68 | 27.09 | 4,947,215 | +0.92(+3.52%) |
Nov 13, 2023 | 26.55 | 26.61 | 26.09 | 26.17 | 4,066,736 | -0.38(-1.44%) |
Nov 10, 2023 | 26.39 | 26.59 | 26.31 | 26.55 | 5,341,149 | +0.35(+1.35%) |
Nov 09, 2023 | 26.39 | 26.62 | 26.14 | 26.20 | 5,108,278 | -0.10(-0.37%) |
Nov 08, 2023 | 26.46 | 26.51 | 25.98 | 26.29 | 8,246,597 | -0.32(-1.21%) |
Nov 07, 2023 | 26.70 | 26.72 | 26.34 | 26.62 | 6,275,027 | -0.05(-0.18%) |
Nov 06, 2023 | 26.81 | 26.90 | 26.62 | 26.67 | 6,177,536 | -0.15(-0.55%) |
Nov 03, 2023 | 27.28 | 27.42 | 26.80 | 26.81 | 7,226,867 | -0.10(-0.36%) |
Nov 02, 2023 | 26.75 | 27.27 | 26.71 | 26.91 | 6,821,100 | +0.17(+0.62%) |
Nov 01, 2023 | 26.35 | 26.87 | 26.15 | 26.74 | 4,413,532 | +0.43(+1.64%) |
Oct 31, 2023 | 26.47 | 26.52 | 26.05 | 26.31 | 5,076,433 | -0.01(-0.04%) |
Oct 30, 2023 | 26.23 | 26.53 | 26.13 | 26.32 | 4,205,084 | +0.20(+0.75%) |
Oct 27, 2023 | 26.86 | 26.93 | 26.09 | 26.13 | 5,399,007 | -0.89(-3.30%) |
Oct 26, 2023 | 27.23 | 27.47 | 26.57 | 27.02 | 7,259,652 | +0.14(+0.51%) |
Oct 25, 2023 | 26.68 | 26.95 | 26.64 | 26.88 | 4,819,514 | +0.14(+0.51%) |
Oct 24, 2023 | 26.52 | 26.78 | 26.43 | 26.74 | 5,088,652 | +0.51(+1.94%) |
Oct 23, 2023 | 26.25 | 26.64 | 26.14 | 26.23 | 4,180,922 | -0.33(-1.25%) |
Oct 20, 2023 | 26.93 | 27.18 | 26.57 | 26.57 | 5,354,486 | -0.32(-1.20%) |
Oct 19, 2023 | 26.98 | 27.30 | 26.88 | 26.89 | 6,525,164 | -0.21(-0.76%) |
Oct 18, 2023 | 27.33 | 27.47 | 26.92 | 27.10 | 5,571,579 | -0.25(-0.93%) |
Oct 17, 2023 | 27.02 | 27.41 | 26.99 | 27.35 | 6,877,644 | +0.16(+0.58%) |
Oct 16, 2023 | 27.02 | 27.23 | 26.70 | 27.19 | 6,063,638 | +0.21(+0.76%) |
Oct 13, 2023 | 27.17 | 27.29 | 26.80 | 26.99 | 6,080,257 | +0.04(+0.15%) |
Oct 12, 2023 | 27.06 | 27.17 | 26.67 | 26.95 | 5,156,865 | -0.22(-0.79%) |
Oct 11, 2023 | 26.97 | 27.18 | 26.75 | 27.16 | 3,483,132 | +0.27(+1.02%) |
Oct 10, 2023 | 26.66 | 26.93 | 26.54 | 26.89 | 3,325,249 | +0.18(+0.66%) |
Oct 09, 2023 | 26.30 | 26.72 | 26.29 | 26.71 | 3,653,804 | +0.41(+1.56%) |
Oct 06, 2023 | 25.71 | 26.34 | 25.26 | 26.30 | 5,188,868 | +0.24(+0.94%) |
Oct 05, 2023 | 25.96 | 26.25 | 25.83 | 26.06 | 4,465,559 | +0.08(+0.30%) |
Oct 04, 2023 | 25.88 | 26.00 | 25.39 | 25.98 | 4,041,821 | +0.19(+0.72%) |
Oct 03, 2023 | 25.04 | 25.88 | 24.88 | 25.79 | 7,113,207 | +0.59(+2.33%) |