Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.28 | 26.35 | 26.21 | 26.30 | 271,216 | -0.06(-0.23%) |
Dec 28, 2023 | 26.25 | 26.41 | 26.25 | 26.36 | 247,727 | +0.17(+0.65%) |
Dec 27, 2023 | 26.16 | 26.21 | 26.12 | 26.19 | 203,763 | +0.01(+0.04%) |
Dec 26, 2023 | 26.00 | 26.20 | 26.00 | 26.18 | 284,968 | +0.22(+0.85%) |
Dec 22, 2023 | 25.85 | 26.08 | 25.85 | 25.96 | 401,452 | +0.11(+0.43%) |
Dec 21, 2023 | 25.77 | 25.96 | 25.71 | 25.85 | 372,864 | +0.21(+0.82%) |
Dec 20, 2023 | 25.89 | 26.00 | 25.64 | 25.64 | 517,754 | -0.26(-0.99%) |
Dec 19, 2023 | 25.82 | 25.90 | 25.81 | 25.90 | 487,430 | +0.00(+0.00%) |
Dec 18, 2023 | 25.89 | 25.92 | 25.80 | 25.90 | 878,710 | -0.02(-0.08%) |
Dec 15, 2023 | 25.92 | 26.04 | 25.89 | 25.91 | 584,348 | -0.31(-1.20%) |
Dec 14, 2023 | 25.87 | 26.26 | 25.87 | 26.23 | 851,189 | +0.28(+1.10%) |
Dec 13, 2023 | 25.72 | 25.94 | 25.58 | 25.94 | 539,747 | +0.08(+0.30%) |
Dec 12, 2023 | 25.78 | 25.90 | 25.70 | 25.87 | 547,929 | +0.05(+0.19%) |
Dec 11, 2023 | 25.76 | 25.83 | 25.72 | 25.82 | 503,633 | +0.04(+0.15%) |
Dec 08, 2023 | 25.66 | 25.78 | 25.63 | 25.78 | 340,823 | +0.08(+0.31%) |
Dec 07, 2023 | 25.56 | 25.70 | 25.54 | 25.70 | 318,674 | +0.10(+0.38%) |
Dec 06, 2023 | 25.70 | 25.80 | 25.59 | 25.60 | 538,563 | -0.06(-0.23%) |
Dec 05, 2023 | 25.46 | 25.72 | 25.45 | 25.66 | 1,090,862 | +0.14(+0.54%) |
Dec 04, 2023 | 25.80 | 25.85 | 25.32 | 25.52 | 2,762,783 | -0.60(-2.29%) |
Dec 01, 2023 | 25.59 | 26.12 | 25.54 | 26.12 | 182,945 | +0.52(+2.03%) |
Nov 30, 2023 | 25.82 | 25.83 | 25.47 | 25.60 | 265,265 | -0.38(-1.47%) |
Nov 29, 2023 | 26.07 | 26.14 | 25.95 | 25.98 | 183,933 | -0.18(-0.67%) |
Nov 28, 2023 | 26.09 | 26.16 | 26.01 | 26.16 | 79,144 | -0.01(-0.04%) |
Nov 27, 2023 | 26.24 | 26.26 | 26.09 | 26.17 | 84,358 | -0.05(-0.19%) |
Nov 24, 2023 | 26.23 | 26.30 | 26.17 | 26.22 | 62,512 | -0.13(-0.48%) |
Nov 22, 2023 | 26.30 | 26.35 | 26.26 | 26.35 | 88,138 | +0.14(+0.52%) |
Nov 21, 2023 | 26.18 | 26.26 | 26.18 | 26.21 | 59,529 | +0.03(+0.11%) |
Nov 20, 2023 | 26.02 | 26.21 | 26.02 | 26.18 | 108,299 | +0.23(+0.87%) |
Nov 17, 2023 | 25.91 | 25.97 | 25.86 | 25.95 | 129,688 | -0.16(-0.60%) |
Nov 16, 2023 | 26.12 | 26.20 | 26.02 | 26.11 | 140,905 | +0.09(+0.34%) |
Nov 15, 2023 | 26.16 | 26.16 | 25.97 | 26.02 | 177,564 | -0.02(-0.08%) |
Nov 14, 2023 | 25.86 | 26.07 | 25.80 | 26.04 | 256,894 | +0.43(+1.68%) |
Nov 13, 2023 | 25.65 | 25.65 | 25.49 | 25.61 | 133,444 | -0.04(-0.15%) |
Nov 10, 2023 | 25.43 | 25.66 | 25.39 | 25.65 | 105,103 | +0.22(+0.85%) |
Nov 09, 2023 | 25.70 | 25.70 | 25.38 | 25.43 | 109,083 | -0.12(-0.46%) |
Nov 08, 2023 | 25.44 | 25.58 | 25.37 | 25.55 | 139,733 | +0.35(+1.40%) |
Nov 07, 2023 | 25.15 | 25.27 | 25.07 | 25.20 | 129,115 | +0.04(+0.16%) |
Nov 06, 2023 | 25.32 | 25.33 | 25.11 | 25.16 | 200,998 | +0.09(+0.35%) |
Nov 03, 2023 | 25.04 | 25.22 | 25.01 | 25.07 | 231,005 | +0.14(+0.55%) |
Nov 02, 2023 | 24.70 | 24.97 | 24.70 | 24.93 | 182,538 | +0.50(+2.05%) |
Nov 01, 2023 | 24.26 | 24.48 | 24.17 | 24.43 | 146,693 | +0.29(+1.22%) |
Oct 31, 2023 | 24.12 | 24.15 | 23.93 | 24.14 | 166,780 | -0.11(-0.44%) |
Oct 30, 2023 | 24.17 | 24.50 | 24.16 | 24.25 | 104,609 | +0.20(+0.81%) |
Oct 27, 2023 | 24.40 | 24.45 | 24.03 | 24.05 | 272,590 | -0.32(-1.33%) |
Oct 26, 2023 | 24.58 | 24.60 | 24.34 | 24.38 | 272,177 | -0.60(-2.39%) |
Oct 25, 2023 | 25.12 | 25.13 | 24.92 | 24.97 | 290,663 | -0.12(-0.47%) |
Oct 24, 2023 | 24.98 | 25.09 | 24.90 | 25.09 | 203,890 | +0.24(+0.95%) |
Oct 23, 2023 | 24.81 | 24.98 | 24.65 | 24.86 | 259,345 | +0.00(+0.00%) |
Oct 20, 2023 | 24.97 | 25.03 | 24.85 | 24.86 | 276,393 | +0.11(+0.44%) |
Oct 19, 2023 | 24.90 | 24.96 | 24.73 | 24.75 | 268,762 | -0.25(-0.98%) |
Oct 18, 2023 | 25.29 | 25.29 | 24.95 | 24.99 | 201,893 | -0.39(-1.54%) |
Oct 17, 2023 | 25.43 | 25.49 | 25.30 | 25.39 | 225,783 | -0.22(-0.84%) |
Oct 16, 2023 | 25.61 | 25.71 | 25.56 | 25.60 | 244,829 | -0.01(-0.04%) |
Oct 13, 2023 | 25.77 | 25.87 | 25.58 | 25.61 | 194,560 | -0.04(-0.15%) |
Oct 12, 2023 | 25.92 | 25.92 | 25.54 | 25.65 | 383,731 | -0.12(-0.46%) |
Oct 11, 2023 | 25.70 | 26.05 | 25.65 | 25.77 | 1,445,639 | +0.31(+1.23%) |
Oct 10, 2023 | 25.29 | 25.52 | 25.29 | 25.45 | 96,263 | +0.23(+0.89%) |
Oct 09, 2023 | 25.11 | 25.29 | 25.03 | 25.23 | 150,514 | -0.02(-0.08%) |
Oct 06, 2023 | 24.84 | 25.31 | 24.84 | 25.25 | 128,161 | +0.47(+1.90%) |
Oct 05, 2023 | 24.79 | 24.89 | 24.68 | 24.78 | 257,016 | -0.15(-0.59%) |
Oct 04, 2023 | 24.92 | 25.04 | 24.86 | 24.92 | 325,880 | +0.08(+0.32%) |
Oct 03, 2023 | 25.08 | 25.09 | 24.78 | 24.85 | 289,582 | -0.52(-2.05%) |