Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.90 | 25.00 | 24.86 | 24.96 | 129,690 | +0.02(+0.08%) |
Dec 28, 2023 | 24.81 | 24.99 | 24.81 | 24.94 | 47,670 | +0.01(+0.04%) |
Dec 27, 2023 | 24.69 | 24.97 | 24.61 | 24.93 | 80,074 | +0.29(+1.18%) |
Dec 26, 2023 | 24.36 | 24.64 | 24.36 | 24.64 | 23,677 | +0.22(+0.90%) |
Dec 22, 2023 | 24.36 | 24.49 | 24.30 | 24.42 | 26,356 | +0.06(+0.25%) |
Dec 21, 2023 | 24.32 | 24.46 | 24.22 | 24.36 | 42,915 | +0.09(+0.37%) |
Dec 20, 2023 | 24.05 | 24.32 | 24.05 | 24.27 | 31,119 | +0.15(+0.62%) |
Dec 19, 2023 | 24.03 | 24.14 | 23.97 | 24.12 | 52,608 | +0.18(+0.75%) |
Dec 18, 2023 | 24.30 | 24.37 | 23.85 | 23.94 | 38,618 | -0.33(-1.36%) |
Dec 15, 2023 | 24.58 | 24.58 | 24.10 | 24.27 | 28,346 | -0.23(-0.94%) |
Dec 14, 2023 | 24.66 | 24.70 | 24.31 | 24.50 | 36,657 | -0.21(-0.85%) |
Dec 13, 2023 | 24.15 | 24.71 | 24.15 | 24.71 | 29,822 | +0.56(+2.32%) |
Dec 12, 2023 | 24.06 | 24.26 | 23.92 | 24.15 | 41,890 | +0.09(+0.37%) |
Dec 11, 2023 | 23.83 | 24.09 | 23.78 | 24.06 | 39,025 | +0.14(+0.59%) |
Dec 08, 2023 | 24.15 | 24.27 | 23.91 | 23.92 | 40,926 | -0.25(-1.03%) |
Dec 07, 2023 | 24.23 | 24.38 | 24.15 | 24.17 | 19,800 | -0.02(-0.08%) |
Dec 06, 2023 | 24.30 | 24.41 | 24.18 | 24.19 | 23,565 | -0.04(-0.17%) |
Dec 05, 2023 | 24.30 | 24.48 | 24.15 | 24.23 | 16,114 | -0.04(-0.16%) |
Dec 04, 2023 | 24.35 | 24.50 | 24.12 | 24.27 | 28,204 | -0.13(-0.53%) |
Dec 01, 2023 | 24.10 | 24.46 | 24.10 | 24.40 | 14,800 | +0.22(+0.91%) |
Nov 30, 2023 | 24.30 | 24.35 | 24.18 | 24.18 | 65,043 | -0.05(-0.21%) |
Nov 29, 2023 | 24.01 | 24.33 | 24.01 | 24.23 | 30,336 | +0.23(+0.96%) |
Nov 28, 2023 | 23.84 | 24.08 | 23.84 | 24.00 | 22,438 | +0.06(+0.25%) |
Nov 27, 2023 | 23.63 | 23.99 | 23.63 | 23.94 | 14,328 | +0.24(+1.01%) |
Nov 24, 2023 | 23.63 | 23.75 | 23.62 | 23.70 | 7,803 | +0.08(+0.34%) |
Nov 22, 2023 | 23.74 | 23.91 | 23.50 | 23.62 | 28,246 | -0.17(-0.72%) |
Nov 21, 2023 | 23.72 | 23.93 | 23.72 | 23.79 | 16,576 | -0.02(-0.08%) |
Nov 20, 2023 | 23.85 | 23.94 | 23.69 | 23.81 | 17,386 | +0.01(+0.04%) |
Nov 17, 2023 | 23.87 | 24.00 | 23.80 | 23.80 | 27,972 | +0.03(+0.12%) |
Nov 16, 2023 | 23.59 | 23.86 | 23.59 | 23.77 | 17,733 | +0.14(+0.59%) |
Nov 15, 2023 | 23.81 | 23.81 | 23.49 | 23.63 | 34,003 | -0.09(-0.38%) |
Nov 14, 2023 | 23.60 | 23.95 | 23.60 | 23.72 | 45,851 | +0.50(+2.15%) |
Nov 13, 2023 | 23.05 | 23.27 | 22.97 | 23.22 | 41,268 | +0.06(+0.26%) |
Nov 10, 2023 | 23.02 | 23.16 | 23.00 | 23.16 | 23,410 | +0.20(+0.87%) |
Nov 09, 2023 | 23.29 | 23.29 | 22.89 | 22.96 | 24,302 | -0.43(-1.84%) |
Nov 08, 2023 | 23.32 | 23.54 | 23.32 | 23.39 | 27,685 | +0.10(+0.43%) |
Nov 07, 2023 | 23.50 | 23.50 | 23.23 | 23.29 | 52,984 | -0.10(-0.43%) |
Nov 06, 2023 | 23.59 | 23.59 | 23.12 | 23.39 | 26,459 | -0.03(-0.13%) |
Nov 03, 2023 | 23.42 | 23.93 | 23.33 | 23.42 | 22,163 | +0.13(+0.56%) |
Nov 02, 2023 | 23.04 | 23.35 | 22.92 | 23.29 | 64,947 | +0.45(+1.97%) |
Nov 01, 2023 | 22.51 | 22.96 | 22.45 | 22.84 | 38,992 | +0.39(+1.74%) |
Oct 31, 2023 | 22.67 | 22.82 | 22.31 | 22.45 | 146,956 | -0.43(-1.88%) |
Oct 30, 2023 | 22.94 | 23.04 | 22.87 | 22.88 | 26,564 | -0.06(-0.26%) |
Oct 27, 2023 | 23.18 | 23.18 | 22.91 | 22.94 | 27,571 | -0.18(-0.78%) |
Oct 26, 2023 | 23.01 | 23.20 | 22.98 | 23.12 | 28,466 | +0.11(+0.48%) |
Oct 25, 2023 | 22.97 | 23.07 | 22.87 | 23.01 | 45,098 | -0.02(-0.09%) |
Oct 24, 2023 | 22.77 | 23.05 | 22.75 | 23.03 | 27,963 | +0.29(+1.28%) |
Oct 23, 2023 | 22.53 | 22.76 | 22.53 | 22.74 | 24,157 | +0.12(+0.53%) |
Oct 20, 2023 | 22.63 | 22.74 | 22.41 | 22.62 | 22,582 | +0.10(+0.44%) |
Oct 19, 2023 | 22.88 | 22.88 | 22.52 | 22.52 | 27,748 | -0.31(-1.36%) |
Oct 18, 2023 | 22.92 | 22.97 | 22.73 | 22.83 | 15,177 | -0.19(-0.83%) |
Oct 17, 2023 | 22.98 | 23.10 | 22.89 | 23.02 | 31,732 | -0.14(-0.60%) |
Oct 16, 2023 | 23.20 | 23.24 | 23.08 | 23.16 | 16,990 | -0.06(-0.26%) |
Oct 13, 2023 | 23.23 | 23.45 | 23.09 | 23.22 | 15,791 | +0.01(+0.04%) |
Oct 12, 2023 | 23.39 | 23.55 | 23.18 | 23.21 | 26,186 | -0.26(-1.11%) |
Oct 11, 2023 | 23.47 | 23.58 | 23.31 | 23.47 | 24,595 | +0.17(+0.73%) |
Oct 10, 2023 | 23.15 | 23.36 | 23.04 | 23.30 | 21,134 | +0.15(+0.65%) |
Oct 09, 2023 | 23.00 | 23.19 | 22.91 | 23.15 | 24,239 | +0.15(+0.65%) |
Oct 06, 2023 | 22.69 | 23.12 | 22.55 | 23.00 | 56,773 | +0.07(+0.31%) |
Oct 05, 2023 | 22.91 | 22.99 | 22.73 | 22.93 | 39,287 | +0.08(+0.35%) |
Oct 04, 2023 | 23.07 | 23.23 | 22.73 | 22.85 | 53,671 | -0.16(-0.70%) |
Oct 03, 2023 | 23.52 | 23.52 | 22.51 | 23.01 | 43,837 | -0.61(-2.58%) |