Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.35 | 24.36 | 24.34 | 24.35 | 161,067 | +0.00(+0.00%) |
Dec 28, 2023 | 24.34 | 24.35 | 24.33 | 24.35 | 494,970 | +0.03(+0.12%) |
Dec 27, 2023 | 24.34 | 24.34 | 24.31 | 24.32 | 490,882 | +0.00(+0.00%) |
Dec 26, 2023 | 24.32 | 24.33 | 24.30 | 24.32 | 569,667 | +0.00(+0.00%) |
Dec 22, 2023 | 24.31 | 24.35 | 24.30 | 24.32 | 3,959,398 | +0.03(+0.12%) |
Dec 21, 2023 | 24.28 | 24.29 | 24.26 | 24.29 | 439,978 | +0.02(+0.08%) |
Dec 20, 2023 | 24.26 | 24.28 | 24.25 | 24.27 | 355,308 | +0.00(+0.00%) |
Dec 19, 2023 | 24.28 | 24.28 | 24.26 | 24.27 | 139,775 | +0.02(+0.08%) |
Dec 18, 2023 | 24.25 | 24.27 | 24.23 | 24.25 | 274,856 | +0.01(+0.03%) |
Dec 15, 2023 | 24.26 | 24.26 | 24.24 | 24.25 | 148,804 | +0.00(+0.02%) |
Dec 14, 2023 | 24.22 | 24.24 | 24.22 | 24.24 | 122,793 | +0.02(+0.08%) |
Dec 13, 2023 | 24.22 | 24.22 | 24.20 | 24.22 | 126,177 | +0.01(+0.04%) |
Dec 12, 2023 | 24.22 | 24.22 | 24.20 | 24.21 | 61,571 | +0.01(+0.04%) |
Dec 11, 2023 | 24.20 | 24.21 | 24.19 | 24.20 | 135,090 | -0.01(-0.04%) |
Dec 08, 2023 | 24.21 | 24.21 | 24.18 | 24.21 | 247,626 | +0.02(+0.10%) |
Dec 07, 2023 | 24.21 | 24.21 | 24.17 | 24.19 | 686,090 | -0.00(-0.02%) |
Dec 06, 2023 | 24.20 | 24.20 | 24.16 | 24.19 | 709,653 | +0.02(+0.08%) |
Dec 05, 2023 | 24.19 | 24.19 | 24.16 | 24.17 | 108,458 | +0.00(+0.00%) |
Dec 04, 2023 | 24.17 | 24.18 | 24.15 | 24.17 | 111,561 | -0.01(-0.04%) |
Dec 01, 2023 | 24.17 | 24.19 | 24.14 | 24.18 | 237,484 | +0.04(+0.17%) |
Nov 30, 2023 | 24.13 | 24.15 | 24.12 | 24.14 | 94,283 | +0.01(+0.03%) |
Nov 29, 2023 | 24.12 | 24.14 | 24.11 | 24.13 | 343,925 | +0.01(+0.06%) |
Nov 28, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 89,464 | +0.00(+0.02%) |
Nov 27, 2023 | 24.13 | 24.14 | 24.11 | 24.12 | 570,949 | -0.03(-0.12%) |
Nov 24, 2023 | 24.12 | 24.14 | 24.11 | 24.14 | 69,702 | +0.03(+0.12%) |
Nov 22, 2023 | 24.09 | 24.12 | 24.08 | 24.12 | 96,781 | +0.03(+0.12%) |
Nov 21, 2023 | 24.10 | 24.10 | 24.09 | 24.09 | 91,628 | -0.01(-0.04%) |
Nov 20, 2023 | 24.11 | 24.11 | 24.07 | 24.10 | 135,529 | +0.03(+0.11%) |
Nov 17, 2023 | 24.08 | 24.09 | 24.06 | 24.07 | 106,945 | +0.01(+0.04%) |
Nov 16, 2023 | 24.06 | 24.07 | 24.05 | 24.06 | 130,730 | +0.01(+0.04%) |
Nov 15, 2023 | 24.05 | 24.07 | 24.05 | 24.05 | 127,071 | +0.00(+0.00%) |
Nov 14, 2023 | 24.05 | 24.06 | 24.04 | 24.05 | 91,644 | +0.01(+0.04%) |
Nov 13, 2023 | 24.05 | 24.06 | 24.03 | 24.04 | 66,076 | -0.01(-0.04%) |
Nov 10, 2023 | 24.04 | 24.06 | 24.04 | 24.05 | 209,197 | +0.00(+0.02%) |
Nov 09, 2023 | 24.04 | 24.05 | 24.03 | 24.05 | 139,736 | +0.01(+0.06%) |
Nov 08, 2023 | 24.03 | 24.04 | 24.02 | 24.03 | 110,266 | +0.01(+0.04%) |
Nov 07, 2023 | 24.03 | 24.04 | 24.02 | 24.02 | 103,148 | -0.01(-0.04%) |
Nov 06, 2023 | 24.02 | 24.03 | 24.01 | 24.03 | 103,276 | +0.01(+0.06%) |
Nov 03, 2023 | 24.02 | 24.03 | 24.01 | 24.02 | 214,334 | +0.00(+0.02%) |
Nov 02, 2023 | 24.02 | 24.02 | 23.99 | 24.01 | 200,484 | -0.01(-0.04%) |
Nov 01, 2023 | 24.02 | 24.02 | 24.00 | 24.02 | 335,345 | +0.02(+0.08%) |
Oct 31, 2023 | 23.99 | 24.01 | 23.99 | 24.00 | 404,684 | +0.01(+0.04%) |
Oct 30, 2023 | 23.97 | 24.00 | 23.97 | 23.99 | 160,638 | +0.01(+0.04%) |
Oct 27, 2023 | 23.99 | 24.00 | 23.98 | 23.98 | 158,987 | -0.02(-0.08%) |
Oct 26, 2023 | 23.99 | 24.00 | 23.98 | 24.00 | 155,650 | +0.02(+0.10%) |
Oct 25, 2023 | 23.98 | 23.99 | 23.96 | 23.98 | 165,792 | -0.00(-0.02%) |
Oct 24, 2023 | 23.99 | 23.99 | 23.98 | 23.98 | 100,789 | +0.00(+0.02%) |
Oct 23, 2023 | 23.99 | 24.00 | 23.96 | 23.98 | 194,291 | +0.01(+0.03%) |
Oct 20, 2023 | 23.97 | 23.99 | 23.97 | 23.97 | 177,159 | -0.00(-0.02%) |
Oct 19, 2023 | 23.98 | 23.99 | 23.97 | 23.98 | 230,472 | +0.00(+0.02%) |
Oct 18, 2023 | 23.96 | 23.97 | 23.96 | 23.97 | 144,399 | +0.02(+0.08%) |
Oct 17, 2023 | 23.96 | 23.97 | 23.95 | 23.95 | 120,235 | -0.03(-0.12%) |
Oct 16, 2023 | 23.96 | 23.98 | 23.96 | 23.98 | 128,841 | +0.01(+0.06%) |
Oct 13, 2023 | 23.97 | 23.97 | 23.96 | 23.97 | 133,031 | +0.00(+0.00%) |
Oct 12, 2023 | 23.96 | 23.97 | 23.95 | 23.97 | 360,134 | +0.02(+0.10%) |
Oct 11, 2023 | 23.94 | 23.96 | 23.94 | 23.94 | 343,498 | +0.00(+0.00%) |
Oct 10, 2023 | 23.95 | 23.96 | 23.93 | 23.94 | 171,722 | +0.01(+0.04%) |
Oct 09, 2023 | 23.93 | 23.94 | 23.93 | 23.93 | 103,495 | -0.00(-0.02%) |
Oct 06, 2023 | 23.94 | 23.95 | 23.93 | 23.94 | 194,604 | +0.00(+0.00%) |
Oct 05, 2023 | 23.93 | 23.94 | 23.91 | 23.94 | 270,747 | +0.01(+0.04%) |
Oct 04, 2023 | 23.92 | 23.94 | 23.91 | 23.93 | 468,914 | +0.01(+0.04%) |
Oct 03, 2023 | 23.93 | 23.93 | 23.91 | 23.92 | 141,876 | -0.00(-0.02%) |