Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.52 | 25.52 | 25.36 | 25.36 | 127,825 | -0.04(-0.16%) |
Dec 28, 2023 | 25.48 | 25.60 | 25.40 | 25.40 | 273,649 | -0.02(-0.08%) |
Dec 27, 2023 | 25.30 | 25.52 | 25.30 | 25.42 | 512,631 | -0.03(-0.12%) |
Dec 26, 2023 | 25.45 | 25.54 | 25.40 | 25.45 | 238,698 | +0.05(+0.20%) |
Dec 22, 2023 | 25.64 | 25.75 | 25.38 | 25.40 | 285,134 | -0.14(-0.55%) |
Dec 21, 2023 | 25.36 | 25.70 | 25.33 | 25.54 | 282,029 | +0.15(+0.59%) |
Dec 20, 2023 | 25.39 | 25.60 | 25.33 | 25.39 | 632,378 | -0.01(-0.04%) |
Dec 19, 2023 | 25.18 | 25.44 | 25.18 | 25.40 | 400,691 | +0.24(+0.95%) |
Dec 18, 2023 | 24.93 | 25.35 | 24.93 | 25.16 | 373,826 | +0.18(+0.72%) |
Dec 15, 2023 | 25.12 | 25.17 | 24.85 | 24.98 | 492,396 | -0.20(-0.79%) |
Dec 14, 2023 | 24.90 | 25.30 | 24.90 | 25.18 | 822,159 | +0.39(+1.57%) |
Dec 13, 2023 | 24.53 | 24.88 | 24.38 | 24.79 | 367,523 | +0.26(+1.06%) |
Dec 12, 2023 | 24.73 | 24.73 | 24.36 | 24.53 | 220,932 | -0.18(-0.73%) |
Dec 11, 2023 | 25.02 | 25.02 | 24.66 | 24.71 | 534,840 | -0.39(-1.55%) |
Dec 08, 2023 | 25.07 | 25.23 | 25.01 | 25.10 | 276,641 | +0.06(+0.24%) |
Dec 07, 2023 | 25.28 | 25.28 | 24.94 | 25.04 | 295,800 | -0.11(-0.44%) |
Dec 06, 2023 | 25.68 | 25.68 | 25.14 | 25.15 | 662,130 | -0.54(-2.10%) |
Dec 05, 2023 | 25.96 | 25.96 | 25.61 | 25.69 | 533,311 | -0.27(-1.04%) |
Dec 04, 2023 | 25.89 | 26.06 | 25.84 | 25.96 | 391,161 | -0.03(-0.12%) |
Dec 01, 2023 | 25.81 | 26.13 | 25.80 | 25.99 | 953,326 | +0.09(+0.35%) |
Nov 30, 2023 | 25.59 | 25.99 | 25.59 | 25.90 | 966,251 | +0.33(+1.29%) |
Nov 29, 2023 | 25.37 | 25.69 | 25.33 | 25.57 | 158,614 | +0.24(+0.95%) |
Nov 28, 2023 | 25.38 | 25.42 | 25.26 | 25.33 | 556,852 | -0.44(-1.71%) |
Nov 27, 2023 | 25.80 | 25.88 | 25.68 | 25.77 | 220,565 | -0.04(-0.15%) |
Nov 24, 2023 | 25.66 | 26.00 | 25.66 | 25.81 | 174,309 | +0.08(+0.31%) |
Nov 22, 2023 | 25.36 | 25.79 | 25.36 | 25.73 | 215,409 | +0.11(+0.43%) |
Nov 21, 2023 | 25.54 | 25.73 | 25.54 | 25.62 | 207,875 | +0.00(+0.00%) |
Nov 20, 2023 | 25.83 | 25.86 | 25.59 | 25.62 | 481,339 | -0.03(-0.12%) |
Nov 17, 2023 | 25.36 | 25.74 | 25.30 | 25.65 | 152,818 | +0.48(+1.91%) |
Nov 16, 2023 | 25.41 | 25.45 | 25.12 | 25.17 | 200,512 | -0.37(-1.45%) |
Nov 15, 2023 | 25.34 | 25.66 | 25.34 | 25.54 | 152,931 | +0.09(+0.35%) |
Nov 14, 2023 | 25.22 | 25.48 | 25.18 | 25.45 | 222,395 | +0.34(+1.35%) |
Nov 13, 2023 | 25.10 | 25.22 | 24.93 | 25.11 | 392,432 | +0.08(+0.32%) |
Nov 10, 2023 | 25.02 | 25.16 | 24.98 | 25.03 | 596,393 | +0.18(+0.72%) |
Nov 09, 2023 | 24.97 | 25.11 | 24.85 | 24.85 | 352,173 | -0.12(-0.48%) |
Nov 08, 2023 | 25.32 | 25.32 | 24.90 | 24.97 | 491,856 | -0.30(-1.19%) |
Nov 07, 2023 | 25.28 | 25.40 | 25.20 | 25.27 | 273,514 | -0.29(-1.13%) |
Nov 06, 2023 | 25.89 | 25.89 | 25.54 | 25.56 | 292,714 | -0.14(-0.54%) |
Nov 03, 2023 | 25.43 | 25.77 | 25.43 | 25.70 | 288,622 | +0.11(+0.43%) |
Nov 02, 2023 | 25.04 | 25.64 | 25.02 | 25.59 | 273,483 | +0.74(+2.98%) |
Nov 01, 2023 | 24.78 | 25.07 | 24.54 | 24.85 | 385,815 | +0.09(+0.36%) |
Oct 31, 2023 | 24.53 | 24.84 | 24.50 | 24.76 | 280,956 | +0.19(+0.77%) |
Oct 30, 2023 | 24.51 | 24.70 | 24.38 | 24.57 | 230,234 | +0.00(+0.00%) |
Oct 27, 2023 | 24.70 | 24.72 | 24.50 | 24.57 | 549,119 | -0.19(-0.77%) |
Oct 26, 2023 | 24.89 | 24.89 | 24.65 | 24.76 | 244,488 | -0.17(-0.68%) |
Oct 25, 2023 | 25.05 | 25.06 | 24.87 | 24.93 | 163,876 | -0.03(-0.12%) |
Oct 24, 2023 | 24.82 | 24.99 | 24.81 | 24.96 | 263,895 | +0.06(+0.24%) |
Oct 23, 2023 | 24.94 | 25.05 | 24.82 | 24.90 | 238,536 | -0.14(-0.56%) |
Oct 20, 2023 | 25.09 | 25.24 | 25.03 | 25.04 | 753,412 | -0.14(-0.56%) |
Oct 19, 2023 | 25.03 | 25.33 | 25.03 | 25.18 | 266,135 | -0.05(-0.20%) |
Oct 18, 2023 | 25.01 | 25.29 | 25.01 | 25.23 | 138,109 | +0.18(+0.72%) |
Oct 17, 2023 | 24.95 | 25.13 | 24.95 | 25.05 | 198,376 | +0.05(+0.20%) |
Oct 16, 2023 | 24.87 | 25.04 | 24.81 | 25.00 | 668,343 | +0.09(+0.36%) |
Oct 13, 2023 | 24.71 | 24.95 | 24.71 | 24.91 | 115,758 | +0.23(+0.93%) |
Oct 12, 2023 | 24.65 | 24.70 | 24.48 | 24.68 | 169,705 | +0.03(+0.12%) |
Oct 11, 2023 | 24.47 | 24.78 | 24.47 | 24.65 | 167,484 | +0.01(+0.04%) |
Oct 10, 2023 | 24.47 | 24.74 | 24.47 | 24.64 | 123,614 | +0.09(+0.37%) |
Oct 09, 2023 | 24.17 | 24.55 | 24.17 | 24.55 | 249,734 | +0.48(+1.99%) |
Oct 06, 2023 | 23.81 | 24.17 | 23.76 | 24.07 | 236,890 | +0.14(+0.59%) |
Oct 05, 2023 | 23.56 | 23.93 | 23.56 | 23.93 | 223,685 | +0.18(+0.76%) |
Oct 04, 2023 | 23.86 | 23.95 | 23.48 | 23.75 | 273,146 | -0.25(-1.04%) |
Oct 03, 2023 | 24.28 | 24.28 | 23.82 | 24.00 | 352,791 | -0.27(-1.11%) |