Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.95 | 26.09 | 25.95 | 25.96 | 48,511 | -0.04(-0.15%) |
Dec 28, 2023 | 26.05 | 26.10 | 25.95 | 26.00 | 65,670 | +0.03(+0.12%) |
Dec 27, 2023 | 25.32 | 26.02 | 25.32 | 25.97 | 46,843 | -0.17(-0.65%) |
Dec 26, 2023 | 24.93 | 26.50 | 24.93 | 26.14 | 105,022 | +0.07(+0.27%) |
Dec 22, 2023 | 25.21 | 26.10 | 25.21 | 26.07 | 79,076 | -0.10(-0.38%) |
Dec 21, 2023 | 26.23 | 26.23 | 25.03 | 26.17 | 117,192 | +0.47(+1.83%) |
Dec 20, 2023 | 25.59 | 26.13 | 25.17 | 25.70 | 102,261 | +0.25(+0.97%) |
Dec 19, 2023 | 25.50 | 25.61 | 25.25 | 25.45 | 62,754 | +0.34(+1.34%) |
Dec 18, 2023 | 24.51 | 25.19 | 24.51 | 25.11 | 98,790 | -0.05(-0.18%) |
Dec 15, 2023 | 25.25 | 25.67 | 25.14 | 25.16 | 190,172 | +0.31(+1.25%) |
Dec 14, 2023 | 25.60 | 25.60 | 24.20 | 24.85 | 376,003 | -0.39(-1.55%) |
Dec 13, 2023 | 24.09 | 25.24 | 24.09 | 25.24 | 224,809 | +0.53(+2.14%) |
Dec 12, 2023 | 24.56 | 24.80 | 24.39 | 24.71 | 78,951 | -0.17(-0.68%) |
Dec 11, 2023 | 25.07 | 25.07 | 24.79 | 24.88 | 223,694 | +0.23(+0.93%) |
Dec 08, 2023 | 24.90 | 24.90 | 24.35 | 24.65 | 137,417 | -0.57(-2.26%) |
Dec 07, 2023 | 25.25 | 25.27 | 24.97 | 25.22 | 140,425 | +0.09(+0.36%) |
Dec 06, 2023 | 25.35 | 25.38 | 25.07 | 25.13 | 107,890 | -0.18(-0.71%) |
Dec 05, 2023 | 25.34 | 25.44 | 25.26 | 25.31 | 97,598 | -0.20(-0.78%) |
Dec 04, 2023 | 25.18 | 25.75 | 25.18 | 25.51 | 104,757 | -0.30(-1.18%) |
Dec 01, 2023 | 25.58 | 25.90 | 25.30 | 25.82 | 98,508 | +0.33(+1.28%) |
Nov 30, 2023 | 25.51 | 25.57 | 25.41 | 25.49 | 108,477 | +0.17(+0.67%) |
Nov 29, 2023 | 25.50 | 25.50 | 25.18 | 25.32 | 75,219 | -0.20(-0.78%) |
Nov 28, 2023 | 25.85 | 25.85 | 25.35 | 25.52 | 94,715 | -0.13(-0.51%) |
Nov 27, 2023 | 25.67 | 25.67 | 24.76 | 25.65 | 96,563 | -0.32(-1.23%) |
Nov 24, 2023 | 25.89 | 26.00 | 25.81 | 25.97 | 124,856 | +0.22(+0.85%) |
Nov 22, 2023 | 25.76 | 25.81 | 25.55 | 25.75 | 62,997 | +0.37(+1.46%) |
Nov 21, 2023 | 25.62 | 25.62 | 25.30 | 25.38 | 89,283 | -0.28(-1.09%) |
Nov 20, 2023 | 25.52 | 25.68 | 25.51 | 25.66 | 141,702 | +0.07(+0.27%) |
Nov 17, 2023 | 25.02 | 25.60 | 25.02 | 25.59 | 90,214 | +1.09(+4.43%) |
Nov 16, 2023 | 24.64 | 24.77 | 24.41 | 24.50 | 138,431 | -0.14(-0.59%) |
Nov 15, 2023 | 24.51 | 24.80 | 24.51 | 24.65 | 105,518 | -0.28(-1.12%) |
Nov 14, 2023 | 24.63 | 24.93 | 24.59 | 24.93 | 110,990 | +0.55(+2.26%) |
Nov 13, 2023 | 24.15 | 24.42 | 23.95 | 24.38 | 111,439 | +0.18(+0.74%) |
Nov 10, 2023 | 24.05 | 24.20 | 23.78 | 24.20 | 115,631 | +0.43(+1.81%) |
Nov 09, 2023 | 24.01 | 24.14 | 23.66 | 23.77 | 194,831 | +0.48(+2.06%) |
Nov 08, 2023 | 23.50 | 23.50 | 23.26 | 23.29 | 125,650 | -0.62(-2.59%) |
Nov 07, 2023 | 24.06 | 24.06 | 23.76 | 23.91 | 144,785 | -0.24(-0.99%) |
Nov 06, 2023 | 24.08 | 24.41 | 24.07 | 24.15 | 95,137 | -0.13(-0.54%) |
Nov 03, 2023 | 24.31 | 24.37 | 24.18 | 24.28 | 112,425 | +0.33(+1.39%) |
Nov 02, 2023 | 23.58 | 23.98 | 23.58 | 23.95 | 154,535 | +0.70(+3.02%) |
Nov 01, 2023 | 22.39 | 23.29 | 22.39 | 23.25 | 284,433 | +0.49(+2.14%) |
Oct 31, 2023 | 23.24 | 23.40 | 22.60 | 22.76 | 445,812 | -0.13(-0.57%) |
Oct 30, 2023 | 23.00 | 23.00 | 22.47 | 22.89 | 102,602 | -1.26(-5.22%) |
Oct 27, 2023 | 24.74 | 24.74 | 24.02 | 24.15 | 83,466 | -0.16(-0.66%) |
Oct 26, 2023 | 24.46 | 24.57 | 24.30 | 24.31 | 128,299 | -0.44(-1.78%) |
Oct 25, 2023 | 24.73 | 25.01 | 24.73 | 24.75 | 66,105 | +0.15(+0.61%) |
Oct 24, 2023 | 24.10 | 24.65 | 24.10 | 24.60 | 106,985 | -0.15(-0.61%) |
Oct 23, 2023 | 24.75 | 24.91 | 24.60 | 24.75 | 75,102 | -0.42(-1.67%) |
Oct 20, 2023 | 25.23 | 25.45 | 24.60 | 25.17 | 126,966 | +0.26(+1.04%) |
Oct 19, 2023 | 24.99 | 25.26 | 24.88 | 24.91 | 170,969 | +0.06(+0.24%) |
Oct 18, 2023 | 25.31 | 25.35 | 24.85 | 24.85 | 225,972 | -0.93(-3.61%) |
Oct 17, 2023 | 25.54 | 25.89 | 25.54 | 25.78 | 255,563 | +0.00(+0.00%) |
Oct 16, 2023 | 25.80 | 25.89 | 25.59 | 25.78 | 368,980 | +0.37(+1.46%) |
Oct 13, 2023 | 25.43 | 25.66 | 25.27 | 25.41 | 337,868 | -0.07(-0.27%) |
Oct 12, 2023 | 24.97 | 25.80 | 24.97 | 25.48 | 258,580 | +0.03(+0.12%) |
Oct 11, 2023 | 24.98 | 25.89 | 24.96 | 25.45 | 237,016 | -0.55(-2.12%) |
Oct 10, 2023 | 25.12 | 26.15 | 25.12 | 26.00 | 100,869 | +0.40(+1.56%) |
Oct 09, 2023 | 25.20 | 26.14 | 25.20 | 25.60 | 74,656 | +0.15(+0.59%) |
Oct 06, 2023 | 24.75 | 25.49 | 24.34 | 25.45 | 95,935 | +0.35(+1.39%) |
Oct 05, 2023 | 25.30 | 25.30 | 24.93 | 25.10 | 500,122 | -0.14(-0.55%) |
Oct 04, 2023 | 24.47 | 25.27 | 24.47 | 25.24 | 100,123 | -0.64(-2.47%) |
Oct 03, 2023 | 26.14 | 26.14 | 25.87 | 25.88 | 79,273 | -0.83(-3.10%) |