Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.23 | 25.37 | 25.23 | 25.29 | 74,945 | +0.01(+0.04%) |
Dec 28, 2023 | 25.30 | 25.39 | 25.27 | 25.28 | 53,863 | +0.21(+0.82%) |
Dec 27, 2023 | 25.09 | 25.18 | 25.03 | 25.08 | 176,859 | +0.04(+0.16%) |
Dec 26, 2023 | 25.00 | 25.09 | 24.98 | 25.04 | 52,473 | +0.25(+1.00%) |
Dec 22, 2023 | 24.71 | 24.95 | 24.71 | 24.79 | 110,376 | -0.14(-0.55%) |
Dec 21, 2023 | 24.79 | 24.93 | 24.79 | 24.93 | 126,427 | +0.43(+1.77%) |
Dec 20, 2023 | 24.79 | 24.84 | 24.48 | 24.49 | 203,693 | -0.48(-1.94%) |
Dec 19, 2023 | 24.82 | 25.00 | 24.82 | 24.98 | 160,951 | +0.28(+1.12%) |
Dec 18, 2023 | 24.70 | 24.73 | 24.62 | 24.70 | 95,517 | -0.06(-0.24%) |
Dec 15, 2023 | 24.81 | 24.98 | 24.76 | 24.76 | 22,489 | -0.10(-0.40%) |
Dec 14, 2023 | 24.73 | 24.95 | 24.73 | 24.86 | 47,141 | +0.31(+1.25%) |
Dec 13, 2023 | 24.18 | 24.56 | 23.47 | 24.55 | 224,601 | +0.34(+1.39%) |
Dec 12, 2023 | 24.15 | 24.48 | 24.06 | 24.22 | 80,208 | -0.01(-0.04%) |
Dec 11, 2023 | 24.08 | 24.26 | 24.08 | 24.23 | 84,735 | +0.16(+0.66%) |
Dec 08, 2023 | 24.05 | 24.11 | 24.02 | 24.07 | 49,913 | -0.01(-0.04%) |
Dec 07, 2023 | 23.97 | 24.09 | 23.97 | 24.08 | 65,993 | +0.12(+0.49%) |
Dec 06, 2023 | 24.14 | 24.14 | 23.96 | 23.96 | 37,710 | -0.10(-0.41%) |
Dec 05, 2023 | 23.97 | 24.07 | 23.95 | 24.06 | 31,108 | -0.11(-0.45%) |
Dec 04, 2023 | 24.27 | 24.27 | 24.14 | 24.17 | 16,038 | -0.22(-0.89%) |
Dec 01, 2023 | 24.13 | 24.41 | 24.13 | 24.39 | 15,313 | +0.11(+0.45%) |
Nov 30, 2023 | 24.26 | 24.35 | 24.14 | 24.28 | 35,256 | +0.07(+0.29%) |
Nov 29, 2023 | 24.35 | 24.37 | 24.21 | 24.21 | 24,460 | -0.17(-0.69%) |
Nov 28, 2023 | 24.31 | 24.44 | 24.31 | 24.38 | 72,808 | +0.19(+0.78%) |
Nov 27, 2023 | 24.21 | 24.23 | 24.15 | 24.19 | 13,912 | -0.09(-0.37%) |
Nov 24, 2023 | 24.21 | 24.32 | 24.21 | 24.28 | 27,134 | -0.04(-0.16%) |
Nov 22, 2023 | 24.31 | 24.37 | 24.29 | 24.32 | 15,824 | +0.09(+0.37%) |
Nov 21, 2023 | 24.35 | 24.38 | 24.21 | 24.23 | 49,737 | -0.26(-1.05%) |
Nov 20, 2023 | 24.32 | 24.53 | 24.32 | 24.48 | 23,617 | +0.25(+1.02%) |
Nov 17, 2023 | 24.19 | 24.30 | 24.19 | 24.24 | 26,742 | +0.06(+0.24%) |
Nov 16, 2023 | 24.17 | 24.28 | 24.11 | 24.18 | 25,178 | -0.24(-0.97%) |
Nov 15, 2023 | 24.42 | 24.50 | 24.36 | 24.42 | 31,775 | +0.19(+0.77%) |
Nov 14, 2023 | 23.97 | 24.23 | 23.97 | 24.23 | 211,753 | +0.62(+2.63%) |
Nov 13, 2023 | 23.56 | 23.70 | 23.50 | 23.61 | 44,577 | -0.06(-0.25%) |
Nov 10, 2023 | 23.50 | 23.68 | 23.45 | 23.67 | 36,104 | +0.16(+0.67%) |
Nov 09, 2023 | 23.74 | 23.78 | 23.50 | 23.51 | 43,039 | -0.23(-0.96%) |
Nov 08, 2023 | 23.79 | 23.84 | 23.71 | 23.73 | 95,848 | -0.10(-0.41%) |
Nov 07, 2023 | 23.78 | 23.87 | 23.68 | 23.83 | 104,534 | -0.04(-0.17%) |
Nov 06, 2023 | 24.02 | 24.02 | 23.83 | 23.87 | 95,990 | +0.00(+0.00%) |
Nov 03, 2023 | 23.75 | 23.93 | 23.75 | 23.87 | 41,023 | +0.46(+1.98%) |
Nov 02, 2023 | 23.32 | 23.43 | 23.32 | 23.41 | 28,540 | +0.42(+1.85%) |
Nov 01, 2023 | 22.82 | 23.01 | 22.81 | 22.98 | 35,428 | +0.11(+0.47%) |
Oct 31, 2023 | 22.84 | 22.89 | 22.76 | 22.88 | 34,599 | -0.11(-0.47%) |
Oct 30, 2023 | 23.13 | 23.14 | 22.93 | 22.98 | 32,813 | +0.21(+0.91%) |
Oct 27, 2023 | 22.98 | 22.99 | 22.76 | 22.78 | 53,120 | -0.05(-0.22%) |
Oct 26, 2023 | 22.75 | 22.89 | 22.73 | 22.83 | 59,990 | -0.12(-0.52%) |
Oct 25, 2023 | 22.99 | 23.09 | 22.91 | 22.95 | 64,349 | -0.25(-1.06%) |
Oct 24, 2023 | 23.02 | 23.25 | 23.02 | 23.19 | 43,800 | +0.24(+1.03%) |
Oct 23, 2023 | 22.76 | 23.49 | 22.73 | 22.96 | 85,695 | +0.11(+0.47%) |
Oct 20, 2023 | 23.01 | 23.04 | 22.85 | 22.85 | 49,937 | -0.21(-0.90%) |
Oct 19, 2023 | 23.08 | 23.19 | 23.04 | 23.05 | 134,309 | -0.11(-0.47%) |
Oct 18, 2023 | 23.28 | 23.30 | 23.12 | 23.16 | 49,353 | -0.26(-1.10%) |
Oct 17, 2023 | 23.31 | 23.53 | 23.31 | 23.42 | 28,153 | -0.11(-0.46%) |
Oct 16, 2023 | 23.38 | 23.58 | 23.36 | 23.53 | 42,411 | +0.16(+0.68%) |
Oct 13, 2023 | 23.49 | 23.57 | 23.35 | 23.37 | 23,424 | -0.10(-0.42%) |
Oct 12, 2023 | 23.76 | 23.76 | 23.41 | 23.47 | 53,089 | -0.26(-1.08%) |
Oct 11, 2023 | 23.73 | 23.79 | 23.62 | 23.73 | 168,117 | +0.13(+0.54%) |
Oct 10, 2023 | 23.41 | 23.64 | 23.41 | 23.60 | 49,886 | +0.35(+1.49%) |
Oct 09, 2023 | 23.11 | 23.28 | 23.07 | 23.25 | 32,196 | -0.20(-0.84%) |
Oct 06, 2023 | 23.10 | 23.52 | 23.10 | 23.45 | 75,251 | +0.31(+1.32%) |
Oct 05, 2023 | 23.07 | 23.16 | 22.99 | 23.14 | 88,063 | +0.06(+0.26%) |
Oct 04, 2023 | 23.06 | 23.15 | 22.98 | 23.08 | 68,801 | +0.05(+0.21%) |
Oct 03, 2023 | 23.24 | 23.26 | 23.01 | 23.03 | 75,920 | -0.32(-1.35%) |