Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.62 | 26.62 | 26.54 | 26.55 | 1,441 | -0.06(-0.23%) |
Dec 28, 2023 | 26.68 | 26.68 | 26.61 | 26.61 | 800 | +0.08(+0.30%) |
Dec 27, 2023 | 26.50 | 26.54 | 26.47 | 26.53 | 1,214 | +0.12(+0.46%) |
Dec 26, 2023 | 26.32 | 26.43 | 26.32 | 26.41 | 1,190 | +0.11(+0.44%) |
Dec 22, 2023 | 26.18 | 26.37 | 26.18 | 26.30 | 975 | +0.23(+0.89%) |
Dec 21, 2023 | 25.94 | 26.06 | 25.94 | 26.06 | 1,917 | +0.31(+1.20%) |
Dec 20, 2023 | 26.18 | 26.18 | 25.75 | 25.75 | 6,395 | -0.48(-1.84%) |
Dec 19, 2023 | 26.02 | 26.24 | 26.02 | 26.24 | 3,112 | +0.33(+1.28%) |
Dec 18, 2023 | 25.99 | 26.02 | 25.87 | 25.90 | 11,052 | -0.09(-0.34%) |
Dec 15, 2023 | 26.01 | 26.01 | 25.92 | 25.99 | 1,032 | -0.12(-0.46%) |
Dec 14, 2023 | 26.22 | 26.30 | 26.06 | 26.11 | 10,891 | -0.08(-0.30%) |
Dec 13, 2023 | 25.46 | 26.21 | 25.46 | 26.19 | 4,988 | +0.62(+2.41%) |
Dec 12, 2023 | 25.47 | 25.62 | 25.38 | 25.58 | 4,404 | +0.24(+0.94%) |
Dec 11, 2023 | 25.24 | 25.39 | 25.24 | 25.34 | 6,996 | +0.18(+0.71%) |
Dec 08, 2023 | 25.18 | 25.25 | 25.13 | 25.16 | 2,698 | -0.00(-0.02%) |
Dec 07, 2023 | 25.08 | 25.22 | 25.08 | 25.16 | 112,666 | +0.06(+0.24%) |
Dec 06, 2023 | 25.17 | 25.28 | 25.10 | 25.10 | 3,789 | +0.02(+0.10%) |
Dec 05, 2023 | 25.04 | 25.13 | 25.04 | 25.08 | 713 | -0.07(-0.28%) |
Dec 04, 2023 | 24.95 | 25.21 | 24.87 | 25.15 | 1,984 | +0.21(+0.84%) |
Dec 01, 2023 | 24.75 | 24.96 | 24.72 | 24.94 | 4,362 | +0.14(+0.56%) |
Nov 30, 2023 | 24.52 | 24.80 | 24.52 | 24.80 | 3,950 | +0.44(+1.81%) |
Nov 29, 2023 | 24.33 | 24.44 | 24.31 | 24.36 | 7,939 | +0.14(+0.59%) |
Nov 28, 2023 | 24.30 | 24.32 | 24.19 | 24.22 | 7,605 | -0.16(-0.65%) |
Nov 27, 2023 | 24.48 | 24.48 | 24.34 | 24.38 | 28,666 | -0.18(-0.73%) |
Nov 24, 2023 | 24.59 | 24.61 | 24.55 | 24.55 | 957 | +0.12(+0.49%) |
Nov 22, 2023 | 24.39 | 24.49 | 24.39 | 24.43 | 3,487 | +0.13(+0.53%) |
Nov 21, 2023 | 24.36 | 24.41 | 24.31 | 24.31 | 3,428 | -0.11(-0.43%) |
Nov 20, 2023 | 24.34 | 24.43 | 24.34 | 24.41 | 1,989 | +0.09(+0.35%) |
Nov 17, 2023 | 24.28 | 24.33 | 24.27 | 24.33 | 7,712 | +0.11(+0.46%) |
Nov 16, 2023 | 24.11 | 24.21 | 24.11 | 24.21 | 2,826 | -0.17(-0.70%) |
Nov 15, 2023 | 24.32 | 24.45 | 24.29 | 24.39 | 9,980 | +0.10(+0.41%) |
Nov 14, 2023 | 24.22 | 24.36 | 24.22 | 24.29 | 912 | +0.32(+1.33%) |
Nov 13, 2023 | 23.81 | 23.97 | 23.77 | 23.97 | 1,124 | -0.03(-0.12%) |
Nov 10, 2023 | 23.97 | 24.00 | 23.68 | 24.00 | 41,920 | +0.11(+0.47%) |
Nov 09, 2023 | 24.04 | 24.09 | 23.86 | 23.89 | 2,103 | -0.71(-2.88%) |
Nov 08, 2023 | 24.58 | 24.61 | 24.48 | 24.59 | 3,177 | -0.19(-0.76%) |
Nov 07, 2023 | 24.66 | 24.81 | 24.66 | 24.78 | 2,070 | +0.10(+0.40%) |
Nov 06, 2023 | 24.81 | 24.81 | 24.68 | 24.68 | 1,196 | +0.00(+0.00%) |
Nov 03, 2023 | 24.47 | 24.81 | 24.47 | 24.68 | 2,075 | +0.42(+1.72%) |
Nov 02, 2023 | 24.22 | 24.27 | 24.22 | 24.27 | 559 | +0.25(+1.03%) |
Nov 01, 2023 | 23.93 | 24.04 | 23.93 | 24.02 | 866 | +0.15(+0.62%) |
Oct 31, 2023 | 23.69 | 23.87 | 23.69 | 23.87 | 7,096 | +0.03(+0.13%) |
Oct 30, 2023 | 23.88 | 23.89 | 23.84 | 23.84 | 670 | +0.09(+0.38%) |
Oct 27, 2023 | 23.84 | 23.84 | 23.75 | 23.75 | 1,170 | -0.66(-2.69%) |
Oct 26, 2023 | 24.45 | 24.48 | 24.40 | 24.40 | 874 | -0.15(-0.61%) |
Oct 25, 2023 | 24.58 | 24.58 | 24.52 | 24.56 | 2,085 | -0.26(-1.03%) |
Oct 24, 2023 | 24.72 | 24.81 | 24.72 | 24.81 | 1,220 | +0.28(+1.13%) |
Oct 23, 2023 | 24.79 | 24.79 | 24.53 | 24.53 | 1,505 | -0.32(-1.28%) |
Oct 20, 2023 | 24.90 | 24.95 | 24.85 | 24.85 | 682 | -0.03(-0.14%) |
Oct 19, 2023 | 24.78 | 24.89 | 24.78 | 24.89 | 526 | -0.38(-1.51%) |
Oct 18, 2023 | 25.59 | 25.59 | 25.20 | 25.27 | 2,591 | -0.37(-1.44%) |
Oct 17, 2023 | 25.68 | 25.77 | 25.62 | 25.64 | 3,115 | -0.06(-0.25%) |
Oct 16, 2023 | 25.60 | 25.73 | 25.60 | 25.70 | 3,193 | +0.27(+1.07%) |
Oct 13, 2023 | 25.44 | 25.44 | 25.29 | 25.43 | 5,633 | +0.10(+0.39%) |
Oct 12, 2023 | 25.55 | 25.58 | 25.31 | 25.33 | 10,715 | -0.25(-0.97%) |
Oct 11, 2023 | 25.52 | 25.58 | 25.52 | 25.58 | 588 | +0.08(+0.31%) |
Oct 10, 2023 | 25.41 | 25.50 | 25.35 | 25.50 | 416 | +0.00(+0.00%) |
Oct 09, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 154 | +0.03(+0.13%) |
Oct 06, 2023 | 25.55 | 25.55 | 25.46 | 25.46 | 497 | +0.18(+0.70%) |
Oct 05, 2023 | 25.08 | 25.29 | 25.08 | 25.29 | 390 | +0.22(+0.86%) |
Oct 04, 2023 | 25.03 | 25.07 | 25.03 | 25.07 | 215 | +0.06(+0.25%) |
Oct 03, 2023 | 25.10 | 25.10 | 24.87 | 25.01 | 1,475 | -0.25(-0.98%) |