Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.34 | 25.48 | 25.34 | 25.40 | 74,628 | +0.01(+0.04%) |
Dec 28, 2023 | 25.41 | 25.50 | 25.38 | 25.39 | 53,635 | +0.21(+0.82%) |
Dec 27, 2023 | 25.19 | 25.28 | 25.13 | 25.18 | 176,108 | +0.04(+0.16%) |
Dec 26, 2023 | 25.10 | 25.19 | 25.09 | 25.14 | 52,250 | +0.25(+1.00%) |
Dec 22, 2023 | 24.82 | 25.06 | 24.82 | 24.90 | 109,907 | -0.14(-0.55%) |
Dec 21, 2023 | 24.90 | 25.04 | 24.90 | 25.04 | 125,890 | +0.44(+1.77%) |
Dec 20, 2023 | 24.90 | 24.95 | 24.59 | 24.60 | 202,827 | -0.49(-1.94%) |
Dec 19, 2023 | 24.93 | 25.10 | 24.93 | 25.09 | 160,267 | +0.28(+1.12%) |
Dec 18, 2023 | 24.81 | 24.83 | 24.73 | 24.81 | 95,111 | -0.06(-0.24%) |
Dec 15, 2023 | 24.92 | 25.09 | 24.87 | 24.87 | 22,394 | -0.10(-0.40%) |
Dec 14, 2023 | 24.84 | 25.06 | 24.84 | 24.97 | 46,941 | +0.31(+1.25%) |
Dec 13, 2023 | 24.28 | 24.67 | 23.57 | 24.66 | 223,647 | +0.34(+1.39%) |
Dec 12, 2023 | 24.25 | 24.59 | 24.16 | 24.32 | 79,867 | -0.01(-0.04%) |
Dec 11, 2023 | 24.18 | 24.36 | 24.18 | 24.33 | 84,376 | +0.16(+0.66%) |
Dec 08, 2023 | 24.15 | 24.22 | 24.12 | 24.17 | 49,701 | -0.01(-0.04%) |
Dec 07, 2023 | 24.07 | 24.19 | 24.07 | 24.18 | 65,713 | +0.12(+0.49%) |
Dec 06, 2023 | 24.24 | 24.24 | 24.06 | 24.06 | 37,550 | -0.10(-0.41%) |
Dec 05, 2023 | 24.07 | 24.17 | 24.05 | 24.16 | 30,976 | -0.11(-0.45%) |
Dec 04, 2023 | 24.37 | 24.37 | 24.24 | 24.27 | 15,969 | -0.22(-0.89%) |
Dec 01, 2023 | 24.23 | 24.52 | 24.23 | 24.49 | 15,248 | +0.11(+0.45%) |
Nov 30, 2023 | 24.36 | 24.45 | 24.24 | 24.38 | 35,107 | +0.07(+0.29%) |
Nov 29, 2023 | 24.45 | 24.47 | 24.31 | 24.31 | 24,356 | -0.17(-0.69%) |
Nov 28, 2023 | 24.41 | 24.54 | 24.41 | 24.48 | 72,499 | +0.19(+0.78%) |
Nov 27, 2023 | 24.31 | 24.33 | 24.25 | 24.29 | 13,853 | -0.09(-0.37%) |
Nov 24, 2023 | 24.31 | 24.42 | 24.31 | 24.38 | 27,019 | -0.04(-0.16%) |
Nov 22, 2023 | 24.41 | 24.47 | 24.39 | 24.42 | 15,757 | +0.09(+0.37%) |
Nov 21, 2023 | 24.45 | 24.48 | 24.31 | 24.33 | 49,526 | -0.26(-1.05%) |
Nov 20, 2023 | 24.42 | 24.64 | 24.42 | 24.59 | 23,517 | +0.25(+1.02%) |
Nov 17, 2023 | 24.29 | 24.40 | 24.29 | 24.34 | 26,628 | +0.06(+0.25%) |
Nov 16, 2023 | 24.27 | 24.38 | 24.21 | 24.28 | 25,071 | -0.24(-0.97%) |
Nov 15, 2023 | 24.52 | 24.61 | 24.47 | 24.52 | 31,640 | +0.19(+0.77%) |
Nov 14, 2023 | 24.07 | 24.34 | 24.07 | 24.33 | 210,854 | +0.62(+2.63%) |
Nov 13, 2023 | 23.66 | 23.80 | 23.60 | 23.71 | 44,388 | -0.06(-0.25%) |
Nov 10, 2023 | 23.60 | 23.78 | 23.55 | 23.77 | 35,951 | +0.16(+0.67%) |
Nov 09, 2023 | 23.85 | 23.89 | 23.60 | 23.61 | 42,856 | -0.23(-0.96%) |
Nov 08, 2023 | 23.90 | 23.95 | 23.81 | 23.84 | 95,441 | -0.10(-0.41%) |
Nov 07, 2023 | 23.89 | 23.97 | 23.78 | 23.94 | 104,090 | -0.04(-0.17%) |
Nov 06, 2023 | 24.12 | 24.12 | 23.94 | 23.98 | 95,582 | +0.00(+0.00%) |
Nov 03, 2023 | 23.86 | 24.03 | 23.86 | 23.98 | 40,849 | +0.47(+1.98%) |
Nov 02, 2023 | 23.42 | 23.53 | 23.42 | 23.51 | 28,419 | +0.43(+1.85%) |
Nov 01, 2023 | 22.91 | 23.11 | 22.90 | 23.08 | 35,277 | +0.11(+0.47%) |
Oct 31, 2023 | 22.93 | 22.98 | 22.86 | 22.97 | 34,452 | -0.11(-0.47%) |
Oct 30, 2023 | 23.23 | 23.24 | 23.02 | 23.08 | 32,674 | +0.21(+0.91%) |
Oct 27, 2023 | 23.08 | 23.09 | 22.86 | 22.87 | 52,895 | -0.05(-0.22%) |
Oct 26, 2023 | 22.85 | 22.98 | 22.83 | 22.92 | 59,735 | -0.12(-0.52%) |
Oct 25, 2023 | 23.09 | 23.19 | 23.00 | 23.04 | 64,076 | -0.25(-1.06%) |
Oct 24, 2023 | 23.12 | 23.35 | 23.12 | 23.29 | 43,614 | +0.24(+1.03%) |
Oct 23, 2023 | 22.86 | 23.59 | 22.83 | 23.05 | 85,331 | +0.11(+0.48%) |
Oct 20, 2023 | 23.11 | 23.14 | 22.94 | 22.94 | 49,724 | -0.21(-0.90%) |
Oct 19, 2023 | 23.18 | 23.29 | 23.14 | 23.15 | 133,738 | -0.11(-0.47%) |
Oct 18, 2023 | 23.38 | 23.40 | 23.22 | 23.26 | 49,143 | -0.26(-1.10%) |
Oct 17, 2023 | 23.41 | 23.63 | 23.41 | 23.52 | 28,034 | -0.11(-0.46%) |
Oct 16, 2023 | 23.48 | 23.68 | 23.46 | 23.63 | 42,231 | +0.16(+0.68%) |
Oct 13, 2023 | 23.59 | 23.67 | 23.45 | 23.47 | 23,325 | -0.10(-0.42%) |
Oct 12, 2023 | 23.87 | 23.87 | 23.51 | 23.57 | 52,863 | -0.26(-1.08%) |
Oct 11, 2023 | 23.84 | 23.89 | 23.72 | 23.83 | 167,403 | +0.13(+0.54%) |
Oct 10, 2023 | 23.51 | 23.74 | 23.51 | 23.70 | 49,674 | +0.35(+1.49%) |
Oct 09, 2023 | 23.21 | 23.38 | 23.17 | 23.35 | 32,059 | -0.20(-0.84%) |
Oct 06, 2023 | 23.20 | 23.62 | 23.20 | 23.55 | 74,932 | +0.31(+1.32%) |
Oct 05, 2023 | 23.17 | 23.26 | 23.09 | 23.24 | 87,689 | +0.06(+0.26%) |
Oct 04, 2023 | 23.16 | 23.25 | 23.08 | 23.18 | 68,508 | +0.05(+0.21%) |
Oct 03, 2023 | 23.34 | 23.36 | 23.11 | 23.13 | 75,597 | -0.32(-1.35%) |
Oct 02, 2023 | 23.58 | 23.58 | 23.38 | 23.45 | 84,380 | -0.08(-0.34%) |
Sep 29, 2023 | 23.76 | 23.77 | 23.51 | 23.53 | 181,490 | +0.12(+0.51%) |
Sep 28, 2023 | 23.23 | 23.45 | 23.18 | 23.41 | 79,004 | -0.01(-0.04%) |
Sep 27, 2023 | 23.51 | 23.51 | 23.30 | 23.42 | 42,671 | +0.00(+0.00%) |
Sep 26, 2023 | 23.54 | 23.61 | 23.40 | 23.42 | 59,739 | -0.43(-1.79%) |
Sep 25, 2023 | 23.67 | 23.85 | 23.76 | 23.85 | 74,762 | -0.07(-0.29%) |
Sep 22, 2023 | 23.96 | 24.03 | 23.87 | 23.92 | 73,362 | +0.28(+1.17%) |
Sep 21, 2023 | 23.71 | 23.75 | 23.64 | 23.64 | 51,338 | -0.38(-1.57%) |
Sep 20, 2023 | 24.29 | 24.29 | 24.01 | 24.01 | 40,432 | -0.19(-0.78%) |
Sep 19, 2023 | 24.28 | 24.28 | 24.15 | 24.20 | 32,136 | -0.15(-0.61%) |
Sep 18, 2023 | 24.32 | 24.39 | 24.26 | 24.35 | 19,442 | +0.02(+0.08%) |
Sep 15, 2023 | 24.47 | 24.49 | 23.92 | 24.33 | 68,701 | -0.15(-0.61%) |
Sep 14, 2023 | 24.51 | 24.55 | 24.42 | 24.48 | 93,444 | +0.07(+0.28%) |
Sep 13, 2023 | 24.41 | 24.49 | 24.39 | 24.41 | 65,586 | -0.03(-0.12%) |
Sep 12, 2023 | 24.40 | 24.53 | 24.40 | 24.44 | 67,396 | +0.00(+0.00%) |
Sep 11, 2023 | 24.43 | 24.48 | 24.35 | 24.44 | 52,550 | +0.27(+1.11%) |
Sep 08, 2023 | 24.24 | 24.27 | 24.16 | 24.17 | 49,651 | +0.00(+0.00%) |
Sep 07, 2023 | 24.26 | 24.26 | 23.77 | 24.17 | 1,108,123 | -0.36(-1.45%) |
Sep 06, 2023 | 24.63 | 24.72 | 24.50 | 24.53 | 60,471 | -0.15(-0.60%) |
Sep 05, 2023 | 24.78 | 24.90 | 24.68 | 24.68 | 70,504 | -0.31(-1.23%) |
Sep 01, 2023 | 25.04 | 25.10 | 24.95 | 24.99 | 34,157 | +0.28(+1.12%) |
Aug 31, 2023 | 24.78 | 24.80 | 24.65 | 24.71 | 146,817 | -0.20(-0.80%) |
Aug 30, 2023 | 24.88 | 24.98 | 24.88 | 24.91 | 51,035 | -0.04(-0.16%) |
Aug 29, 2023 | 24.70 | 24.96 | 24.66 | 24.95 | 58,978 | +0.35(+1.41%) |
Aug 28, 2023 | 24.54 | 24.63 | 24.18 | 24.60 | 55,163 | +0.21(+0.85%) |
Aug 25, 2023 | 24.35 | 24.45 | 24.17 | 24.39 | 64,899 | +0.02(+0.08%) |
Aug 24, 2023 | 24.66 | 24.71 | 24.37 | 24.37 | 48,914 | -0.19(-0.77%) |
Aug 23, 2023 | 24.29 | 24.63 | 24.29 | 24.56 | 77,398 | +0.42(+1.72%) |
Aug 22, 2023 | 24.30 | 24.32 | 24.11 | 24.14 | 48,748 | -0.02(-0.08%) |
Aug 21, 2023 | 24.04 | 24.19 | 24.03 | 24.16 | 44,768 | +0.12(+0.49%) |
Aug 18, 2023 | 24.03 | 24.08 | 23.94 | 24.04 | 49,956 | -0.18(-0.74%) |
Aug 17, 2023 | 24.57 | 24.57 | 24.20 | 24.22 | 147,988 | -0.04(-0.16%) |
Aug 16, 2023 | 24.30 | 24.42 | 24.22 | 24.26 | 49,468 | -0.20(-0.81%) |
Aug 15, 2023 | 24.61 | 24.61 | 24.39 | 24.46 | 49,749 | -0.31(-1.24%) |
Aug 14, 2023 | 24.68 | 24.82 | 24.61 | 24.77 | 60,491 | -0.12(-0.48%) |
Aug 11, 2023 | 25.00 | 25.00 | 24.84 | 24.89 | 44,923 | -0.33(-1.30%) |
Aug 10, 2023 | 25.34 | 25.58 | 25.18 | 25.21 | 86,661 | +0.14(+0.55%) |
Aug 09, 2023 | 25.19 | 25.19 | 25.00 | 25.08 | 53,267 | +0.10(+0.40%) |
Aug 08, 2023 | 24.94 | 24.98 | 24.81 | 24.98 | 52,065 | -0.36(-1.41%) |
Aug 07, 2023 | 25.29 | 25.33 | 25.24 | 25.33 | 15,798 | -0.01(-0.04%) |
Aug 04, 2023 | 25.45 | 25.59 | 25.30 | 25.34 | 164,539 | -0.04(-0.16%) |
Aug 03, 2023 | 25.29 | 25.46 | 25.29 | 25.38 | 30,535 | +0.16(+0.63%) |
Aug 02, 2023 | 25.49 | 25.49 | 25.18 | 25.22 | 174,183 | -0.63(-2.45%) |
Aug 01, 2023 | 25.96 | 25.99 | 25.84 | 25.86 | 71,894 | -0.31(-1.17%) |
Jul 31, 2023 | 26.06 | 26.21 | 26.06 | 26.17 | 23,192 | +0.01(+0.04%) |
Jul 28, 2023 | 26.00 | 26.18 | 26.00 | 26.16 | 25,920 | +0.56(+2.21%) |
Jul 27, 2023 | 25.93 | 25.93 | 25.55 | 25.59 | 29,364 | -0.24(-0.92%) |
Jul 26, 2023 | 25.50 | 25.88 | 25.50 | 25.83 | 48,922 | +0.24(+0.93%) |
Jul 25, 2023 | 25.69 | 25.70 | 25.55 | 25.59 | 101,688 | +0.08(+0.31%) |
Jul 24, 2023 | 25.27 | 25.65 | 25.21 | 25.51 | 59,270 | +0.28(+1.10%) |
Jul 21, 2023 | 25.36 | 25.39 | 25.21 | 25.23 | 73,238 | -0.09(-0.37%) |
Jul 20, 2023 | 25.35 | 25.45 | 25.27 | 25.33 | 70,261 | -0.21(-0.83%) |
Jul 19, 2023 | 25.61 | 25.70 | 25.50 | 25.54 | 42,084 | +0.04(+0.16%) |
Jul 18, 2023 | 25.49 | 25.59 | 25.45 | 25.50 | 52,471 | -0.20(-0.77%) |
Jul 17, 2023 | 25.47 | 25.71 | 25.46 | 25.70 | 84,778 | +0.08(+0.33%) |
Jul 14, 2023 | 25.67 | 25.90 | 25.55 | 25.62 | 107,583 | -0.10(-0.40%) |
Jul 13, 2023 | 25.58 | 25.77 | 25.57 | 25.72 | 37,386 | +0.26(+1.01%) |
Jul 12, 2023 | 25.37 | 25.53 | 25.35 | 25.46 | 30,162 | +0.44(+1.74%) |
Jul 11, 2023 | 24.91 | 25.03 | 24.79 | 25.03 | 24,700 | +0.34(+1.37%) |
Jul 10, 2023 | 24.56 | 24.74 | 24.56 | 24.69 | 23,180 | +0.00(+0.00%) |
Jul 07, 2023 | 24.44 | 24.82 | 24.44 | 24.69 | 45,730 | +0.28(+1.14%) |
Jul 06, 2023 | 24.54 | 24.54 | 24.34 | 24.41 | 64,110 | -0.44(-1.79%) |
Jul 05, 2023 | 24.89 | 24.90 | 24.82 | 24.85 | 24,792 | -0.13(-0.53%) |
Jul 03, 2023 | 24.93 | 25.06 | 24.93 | 24.99 | 24,664 | +0.27(+1.08%) |
Jun 30, 2023 | 24.70 | 24.79 | 24.66 | 24.72 | 68,514 | +0.16(+0.65%) |
Jun 29, 2023 | 24.50 | 24.57 | 24.49 | 24.56 | 96,963 | -0.10(-0.40%) |
Jun 28, 2023 | 24.61 | 24.68 | 24.59 | 24.66 | 83,733 | -0.12(-0.48%) |
Jun 27, 2023 | 24.64 | 24.82 | 24.64 | 24.78 | 87,164 | +0.33(+1.33%) |
Jun 26, 2023 | 24.57 | 24.58 | 24.45 | 24.45 | 38,415 | -0.01(-0.04%) |
Jun 23, 2023 | 24.47 | 24.53 | 24.43 | 24.46 | 47,552 | -0.37(-1.48%) |
Jun 22, 2023 | 24.71 | 24.95 | 24.71 | 24.83 | 113,883 | -0.04(-0.16%) |
Jun 21, 2023 | 24.81 | 24.97 | 24.81 | 24.87 | 149,390 | -0.03(-0.12%) |
Jun 20, 2023 | 25.02 | 25.09 | 24.87 | 24.90 | 39,114 | -0.52(-2.03%) |
Jun 16, 2023 | 25.56 | 25.56 | 25.30 | 25.41 | 70,070 | -0.08(-0.30%) |