Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.50 | 24.52 | 24.22 | 24.24 | 177,808 | -0.19(-0.78%) |
Dec 28, 2023 | 24.69 | 24.83 | 24.42 | 24.43 | 162,085 | -0.36(-1.45%) |
Dec 27, 2023 | 24.92 | 25.01 | 24.70 | 24.79 | 226,107 | -0.11(-0.44%) |
Dec 26, 2023 | 24.67 | 25.00 | 24.63 | 24.90 | 92,820 | +0.40(+1.63%) |
Dec 22, 2023 | 24.59 | 24.71 | 24.41 | 24.50 | 125,736 | +0.09(+0.36%) |
Dec 21, 2023 | 24.18 | 24.42 | 24.09 | 24.41 | 208,927 | +0.37(+1.52%) |
Dec 20, 2023 | 24.48 | 24.64 | 24.05 | 24.05 | 256,321 | -0.37(-1.50%) |
Dec 19, 2023 | 24.18 | 24.43 | 24.04 | 24.41 | 205,460 | +0.22(+0.90%) |
Dec 18, 2023 | 24.33 | 24.61 | 24.18 | 24.19 | 138,594 | +0.26(+1.07%) |
Dec 15, 2023 | 24.04 | 24.12 | 23.70 | 23.94 | 155,364 | -0.12(-0.49%) |
Dec 14, 2023 | 23.70 | 24.12 | 23.70 | 24.06 | 285,229 | +0.71(+3.05%) |
Dec 13, 2023 | 22.80 | 23.34 | 22.74 | 23.34 | 374,343 | +0.56(+2.47%) |
Dec 12, 2023 | 23.00 | 23.00 | 22.64 | 22.78 | 311,431 | -0.50(-2.17%) |
Dec 11, 2023 | 23.21 | 23.42 | 23.15 | 23.28 | 182,933 | -0.10(-0.42%) |
Dec 08, 2023 | 23.27 | 23.46 | 23.21 | 23.38 | 304,500 | +0.28(+1.20%) |
Dec 07, 2023 | 23.24 | 23.38 | 22.95 | 23.11 | 261,049 | -0.02(-0.09%) |
Dec 06, 2023 | 23.59 | 23.80 | 23.12 | 23.13 | 594,333 | -0.66(-2.79%) |
Dec 05, 2023 | 24.32 | 24.39 | 23.75 | 23.79 | 302,672 | -0.51(-2.12%) |
Dec 04, 2023 | 24.36 | 24.53 | 24.22 | 24.30 | 121,721 | -0.32(-1.29%) |
Dec 01, 2023 | 24.42 | 24.94 | 24.39 | 24.62 | 155,534 | +0.12(+0.48%) |
Nov 30, 2023 | 24.61 | 25.00 | 24.23 | 24.50 | 195,540 | +0.12(+0.49%) |
Nov 29, 2023 | 24.55 | 24.62 | 24.34 | 24.38 | 173,625 | -0.07(-0.28%) |
Nov 28, 2023 | 24.51 | 24.70 | 24.40 | 24.45 | 113,532 | -0.04(-0.16%) |
Nov 27, 2023 | 24.55 | 24.60 | 24.29 | 24.49 | 111,815 | -0.25(-1.00%) |
Nov 24, 2023 | 24.52 | 24.92 | 24.52 | 24.74 | 64,174 | +0.14(+0.56%) |
Nov 22, 2023 | 24.16 | 24.63 | 23.92 | 24.60 | 266,487 | -0.04(-0.16%) |
Nov 21, 2023 | 24.65 | 24.74 | 24.42 | 24.64 | 120,652 | -0.13(-0.52%) |
Nov 20, 2023 | 24.93 | 25.03 | 24.77 | 24.77 | 168,598 | -0.01(-0.04%) |
Nov 17, 2023 | 24.37 | 24.87 | 24.37 | 24.78 | 153,750 | +0.54(+2.24%) |
Nov 16, 2023 | 24.62 | 24.67 | 23.90 | 24.23 | 249,888 | -0.64(-2.58%) |
Nov 15, 2023 | 24.79 | 25.23 | 24.79 | 24.88 | 220,682 | +0.03(+0.12%) |
Nov 14, 2023 | 24.65 | 24.94 | 24.61 | 24.85 | 214,559 | +0.38(+1.54%) |
Nov 13, 2023 | 24.45 | 24.57 | 24.28 | 24.47 | 146,732 | +0.13(+0.53%) |
Nov 10, 2023 | 24.32 | 24.41 | 24.09 | 24.34 | 187,998 | +0.21(+0.86%) |
Nov 09, 2023 | 24.42 | 24.54 | 24.12 | 24.13 | 374,237 | -0.13(-0.53%) |
Nov 08, 2023 | 24.63 | 24.77 | 24.20 | 24.26 | 706,838 | -0.50(-2.04%) |
Nov 07, 2023 | 25.19 | 25.19 | 24.64 | 24.77 | 504,910 | -0.79(-3.10%) |
Nov 06, 2023 | 26.38 | 26.39 | 25.42 | 25.56 | 357,800 | -0.77(-2.93%) |
Nov 03, 2023 | 26.47 | 26.56 | 26.10 | 26.33 | 898,954 | -0.13(-0.49%) |
Nov 02, 2023 | 25.68 | 26.46 | 25.42 | 26.46 | 640,803 | +0.79(+3.08%) |
Nov 01, 2023 | 25.79 | 25.95 | 25.46 | 25.67 | 262,996 | -0.02(-0.08%) |
Oct 31, 2023 | 25.53 | 25.77 | 25.25 | 25.69 | 433,840 | +0.27(+1.05%) |
Oct 30, 2023 | 25.63 | 25.84 | 25.17 | 25.42 | 314,688 | -0.21(-0.81%) |
Oct 27, 2023 | 25.97 | 25.99 | 25.36 | 25.63 | 269,009 | -0.28(-1.07%) |
Oct 26, 2023 | 25.75 | 26.02 | 25.44 | 25.91 | 266,987 | -0.14(-0.53%) |
Oct 25, 2023 | 25.99 | 26.12 | 25.84 | 26.04 | 705,638 | +0.02(+0.08%) |
Oct 24, 2023 | 26.29 | 26.31 | 25.95 | 26.02 | 366,789 | -0.13(-0.49%) |
Oct 23, 2023 | 26.31 | 26.54 | 26.06 | 26.15 | 287,581 | -0.41(-1.53%) |
Oct 20, 2023 | 26.91 | 27.05 | 26.53 | 26.56 | 305,698 | -0.45(-1.65%) |
Oct 19, 2023 | 26.81 | 27.24 | 26.62 | 27.00 | 227,572 | +0.01(+0.04%) |
Oct 18, 2023 | 27.00 | 27.18 | 26.86 | 26.99 | 252,431 | +0.12(+0.44%) |
Oct 17, 2023 | 26.46 | 26.92 | 26.46 | 26.87 | 284,834 | +0.28(+1.04%) |
Oct 16, 2023 | 26.57 | 26.62 | 26.18 | 26.60 | 392,552 | +0.16(+0.60%) |
Oct 13, 2023 | 26.17 | 26.53 | 26.12 | 26.44 | 273,331 | +0.63(+2.45%) |
Oct 12, 2023 | 25.91 | 25.91 | 25.62 | 25.81 | 147,136 | +0.08(+0.31%) |
Oct 11, 2023 | 25.51 | 25.73 | 25.28 | 25.73 | 249,302 | +0.01(+0.04%) |
Oct 10, 2023 | 25.76 | 25.90 | 25.60 | 25.72 | 242,366 | +0.01(+0.04%) |
Oct 09, 2023 | 25.28 | 25.82 | 25.22 | 25.71 | 253,548 | +1.12(+4.55%) |
Oct 06, 2023 | 24.17 | 24.84 | 24.06 | 24.59 | 274,572 | +0.59(+2.47%) |
Oct 05, 2023 | 23.64 | 24.12 | 23.64 | 24.00 | 256,169 | +0.12(+0.50%) |
Oct 04, 2023 | 24.47 | 24.49 | 23.62 | 23.88 | 325,815 | -0.87(-3.52%) |
Oct 03, 2023 | 24.61 | 24.78 | 24.43 | 24.75 | 268,187 | +0.02(+0.08%) |