Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.59 | 26.59 | 26.38 | 26.46 | 39,089 | -0.15(-0.56%) |
Dec 28, 2023 | 26.59 | 26.62 | 26.55 | 26.61 | 6,001 | +0.10(+0.37%) |
Dec 27, 2023 | 26.53 | 26.59 | 26.49 | 26.51 | 20,391 | +0.05(+0.18%) |
Dec 26, 2023 | 27.37 | 27.51 | 26.33 | 26.47 | 13,173 | +0.10(+0.36%) |
Dec 22, 2023 | 26.57 | 26.57 | 26.30 | 26.37 | 41,674 | -0.03(-0.12%) |
Dec 21, 2023 | 26.35 | 26.40 | 26.15 | 26.40 | 25,122 | +0.29(+1.12%) |
Dec 20, 2023 | 26.36 | 26.56 | 26.11 | 26.11 | 33,882 | -0.32(-1.22%) |
Dec 19, 2023 | 26.36 | 26.45 | 26.36 | 26.43 | 24,950 | +0.16(+0.60%) |
Dec 18, 2023 | 26.27 | 26.32 | 26.25 | 26.28 | 15,221 | +0.14(+0.53%) |
Dec 15, 2023 | 26.19 | 26.20 | 26.02 | 26.14 | 29,555 | -0.13(-0.49%) |
Dec 14, 2023 | 26.08 | 26.31 | 26.08 | 26.27 | 44,737 | +0.49(+1.89%) |
Dec 13, 2023 | 25.37 | 25.79 | 25.29 | 25.78 | 53,175 | +0.36(+1.41%) |
Dec 12, 2023 | 25.33 | 25.44 | 25.32 | 25.42 | 15,235 | +0.10(+0.39%) |
Dec 11, 2023 | 25.26 | 25.34 | 25.25 | 25.32 | 16,958 | +0.07(+0.28%) |
Dec 08, 2023 | 25.15 | 25.31 | 25.15 | 25.25 | 74,058 | +0.04(+0.14%) |
Dec 07, 2023 | 25.11 | 25.25 | 25.11 | 25.22 | 15,820 | +0.20(+0.81%) |
Dec 06, 2023 | 25.21 | 25.21 | 24.97 | 25.01 | 13,464 | +0.00(+0.00%) |
Dec 05, 2023 | 25.05 | 25.12 | 24.98 | 25.01 | 66,343 | -0.11(-0.44%) |
Dec 04, 2023 | 25.10 | 25.19 | 25.05 | 25.12 | 16,771 | -0.14(-0.54%) |
Dec 01, 2023 | 24.97 | 25.27 | 24.97 | 25.26 | 12,647 | +0.18(+0.72%) |
Nov 30, 2023 | 24.96 | 25.08 | 24.89 | 25.08 | 97,143 | +0.11(+0.44%) |
Nov 29, 2023 | 25.05 | 25.13 | 24.96 | 24.97 | 14,582 | +0.00(+0.00%) |
Nov 28, 2023 | 24.92 | 24.98 | 24.84 | 24.97 | 7,674 | +0.03(+0.13%) |
Nov 27, 2023 | 24.93 | 24.96 | 24.88 | 24.93 | 19,902 | -0.04(-0.15%) |
Nov 24, 2023 | 24.95 | 24.99 | 24.92 | 24.97 | 6,239 | +0.04(+0.16%) |
Nov 22, 2023 | 24.88 | 24.98 | 24.88 | 24.93 | 22,261 | +0.10(+0.39%) |
Nov 21, 2023 | 24.83 | 24.87 | 24.80 | 24.84 | 34,673 | -0.04(-0.16%) |
Nov 20, 2023 | 24.77 | 24.93 | 24.74 | 24.87 | 58,196 | +0.13(+0.52%) |
Nov 17, 2023 | 24.66 | 24.75 | 24.66 | 24.75 | 21,077 | +0.11(+0.46%) |
Nov 16, 2023 | 24.61 | 24.66 | 24.55 | 24.63 | 17,049 | -0.05(-0.22%) |
Nov 15, 2023 | 24.60 | 24.77 | 24.58 | 24.69 | 180,712 | +0.16(+0.67%) |
Nov 14, 2023 | 24.30 | 24.61 | 23.96 | 24.52 | 22,398 | +0.59(+2.47%) |
Nov 13, 2023 | 23.89 | 24.00 | 23.89 | 23.93 | 27,416 | -0.01(-0.05%) |
Nov 10, 2023 | 23.70 | 23.97 | 23.66 | 23.94 | 8,805 | +0.33(+1.40%) |
Nov 09, 2023 | 23.88 | 23.88 | 23.59 | 23.61 | 7,598 | -0.22(-0.92%) |
Nov 08, 2023 | 23.81 | 23.85 | 23.68 | 23.83 | 11,566 | +0.00(+0.02%) |
Nov 07, 2023 | 23.78 | 23.86 | 23.78 | 23.83 | 31,584 | -0.01(-0.04%) |
Nov 06, 2023 | 23.99 | 23.99 | 23.78 | 23.84 | 11,484 | -0.10(-0.43%) |
Nov 03, 2023 | 23.74 | 24.00 | 23.74 | 23.94 | 72,312 | +0.35(+1.48%) |
Nov 02, 2023 | 23.38 | 23.59 | 23.38 | 23.59 | 270,487 | +0.41(+1.77%) |
Nov 01, 2023 | 23.07 | 23.21 | 23.05 | 23.18 | 7,548 | +0.12(+0.53%) |
Oct 31, 2023 | 22.92 | 23.07 | 22.92 | 23.06 | 15,851 | +0.13(+0.58%) |
Oct 30, 2023 | 22.70 | 22.97 | 22.70 | 22.93 | 142,050 | +0.37(+1.66%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.53 | 22.55 | 1,628,053 | -0.07(-0.29%) |
Oct 26, 2023 | 22.86 | 22.94 | 22.62 | 22.62 | 45,897 | -0.33(-1.43%) |
Oct 25, 2023 | 23.17 | 23.17 | 22.89 | 22.95 | 9,153 | -0.28(-1.23%) |
Oct 24, 2023 | 23.22 | 23.32 | 23.13 | 23.23 | 13,452 | +0.23(+1.02%) |
Oct 23, 2023 | 23.01 | 23.18 | 23.00 | 23.00 | 10,666 | -0.10(-0.44%) |
Oct 20, 2023 | 23.36 | 23.36 | 23.10 | 23.10 | 28,263 | -0.26(-1.09%) |
Oct 19, 2023 | 23.59 | 23.62 | 23.29 | 23.36 | 20,229 | -0.19(-0.80%) |
Oct 18, 2023 | 23.78 | 23.78 | 23.49 | 23.54 | 426,357 | -0.34(-1.41%) |
Oct 17, 2023 | 23.70 | 23.92 | 23.63 | 23.88 | 31,352 | +0.15(+0.65%) |
Oct 16, 2023 | 23.60 | 23.76 | 23.60 | 23.73 | 4,228 | +0.30(+1.27%) |
Oct 13, 2023 | 23.55 | 23.61 | 23.38 | 23.43 | 21,516 | -0.04(-0.18%) |
Oct 12, 2023 | 23.61 | 23.63 | 23.39 | 23.47 | 15,603 | -0.25(-1.07%) |
Oct 11, 2023 | 23.76 | 23.78 | 23.61 | 23.73 | 45,553 | +0.00(+0.01%) |
Oct 10, 2023 | 23.58 | 23.83 | 23.58 | 23.72 | 34,487 | +0.21(+0.89%) |
Oct 09, 2023 | 23.28 | 23.53 | 23.28 | 23.51 | 16,755 | +0.10(+0.41%) |
Oct 06, 2023 | 23.11 | 23.52 | 23.00 | 23.42 | 29,506 | +0.17(+0.73%) |
Oct 05, 2023 | 23.34 | 23.34 | 23.16 | 23.25 | 16,578 | -0.16(-0.68%) |
Oct 04, 2023 | 23.19 | 23.42 | 23.13 | 23.41 | 39,828 | +0.26(+1.12%) |
Oct 03, 2023 | 23.40 | 23.40 | 23.12 | 23.15 | 11,390 | -0.33(-1.42%) |