Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.76 | 24.79 | 24.67 | 24.67 | 2,784,546 | -0.08(-0.32%) |
Dec 28, 2023 | 24.81 | 24.81 | 24.71 | 24.75 | 3,580,170 | -0.07(-0.28%) |
Dec 27, 2023 | 24.76 | 24.86 | 24.73 | 24.82 | 5,065,197 | +0.09(+0.36%) |
Dec 26, 2023 | 24.73 | 24.74 | 24.70 | 24.73 | 1,276,802 | +0.02(+0.08%) |
Dec 22, 2023 | 24.77 | 24.77 | 24.68 | 24.71 | 2,812,253 | -0.01(-0.04%) |
Dec 21, 2023 | 24.72 | 24.74 | 24.65 | 24.72 | 4,914,264 | +0.10(+0.40%) |
Dec 20, 2023 | 24.66 | 24.72 | 24.61 | 24.62 | 4,887,952 | -0.01(-0.04%) |
Dec 19, 2023 | 24.61 | 24.66 | 24.58 | 24.63 | 2,368,010 | +0.06(+0.24%) |
Dec 18, 2023 | 24.61 | 24.63 | 24.52 | 24.57 | 2,852,609 | +0.00(+0.01%) |
Dec 15, 2023 | 24.59 | 24.59 | 24.50 | 24.57 | 2,703,469 | -0.01(-0.04%) |
Dec 14, 2023 | 24.64 | 24.68 | 24.56 | 24.58 | 6,598,879 | +0.08(+0.32%) |
Dec 13, 2023 | 24.29 | 24.51 | 24.26 | 24.50 | 5,054,703 | +0.25(+1.05%) |
Dec 12, 2023 | 24.21 | 24.25 | 24.15 | 24.25 | 2,460,204 | +0.06(+0.24%) |
Dec 11, 2023 | 24.20 | 24.21 | 24.12 | 24.19 | 1,886,456 | -0.01(-0.04%) |
Dec 08, 2023 | 24.19 | 24.21 | 24.13 | 24.20 | 3,268,966 | -0.03(-0.12%) |
Dec 07, 2023 | 24.24 | 24.26 | 24.21 | 24.23 | 3,666,593 | +0.04(+0.16%) |
Dec 06, 2023 | 24.25 | 24.25 | 24.19 | 24.19 | 2,490,347 | +0.00(+0.00%) |
Dec 05, 2023 | 24.18 | 24.22 | 24.13 | 24.19 | 3,265,889 | +0.01(+0.04%) |
Dec 04, 2023 | 24.12 | 24.18 | 24.10 | 24.18 | 5,099,689 | -0.04(-0.16%) |
Dec 01, 2023 | 24.05 | 24.22 | 24.01 | 24.22 | 9,195,795 | +0.17(+0.72%) |
Nov 30, 2023 | 24.11 | 24.11 | 23.99 | 24.05 | 4,975,904 | -0.04(-0.16%) |
Nov 29, 2023 | 24.08 | 24.14 | 24.05 | 24.09 | 7,567,895 | +0.11(+0.44%) |
Nov 28, 2023 | 23.93 | 24.00 | 23.90 | 23.98 | 14,070,848 | +0.06(+0.24%) |
Nov 27, 2023 | 23.91 | 23.93 | 23.88 | 23.92 | 2,115,545 | +0.02(+0.08%) |
Nov 24, 2023 | 23.92 | 23.92 | 23.88 | 23.90 | 1,095,720 | -0.01(-0.04%) |
Nov 22, 2023 | 23.91 | 23.92 | 23.86 | 23.91 | 3,249,231 | +0.04(+0.16%) |
Nov 21, 2023 | 23.85 | 23.88 | 23.84 | 23.87 | 4,993,505 | +0.02(+0.08%) |
Nov 20, 2023 | 23.84 | 23.87 | 23.81 | 23.85 | 5,003,506 | +0.02(+0.08%) |
Nov 17, 2023 | 23.80 | 23.83 | 23.76 | 23.83 | 2,596,564 | +0.04(+0.16%) |
Nov 16, 2023 | 23.80 | 23.82 | 23.76 | 23.80 | 4,098,222 | +0.01(+0.04%) |
Nov 15, 2023 | 23.81 | 23.82 | 23.77 | 23.79 | 6,042,567 | -0.04(-0.16%) |
Nov 14, 2023 | 23.83 | 23.87 | 23.81 | 23.82 | 6,271,931 | +0.17(+0.74%) |
Nov 13, 2023 | 23.62 | 23.66 | 23.59 | 23.65 | 3,532,807 | +0.00(+0.00%) |
Nov 10, 2023 | 23.62 | 23.67 | 23.59 | 23.65 | 3,533,725 | +0.10(+0.41%) |
Nov 09, 2023 | 23.65 | 23.68 | 23.54 | 23.55 | 4,853,075 | -0.13(-0.53%) |
Nov 08, 2023 | 23.69 | 23.71 | 23.66 | 23.68 | 4,541,271 | +0.01(+0.04%) |
Nov 07, 2023 | 23.64 | 23.69 | 23.61 | 23.67 | 6,582,302 | -0.01(-0.04%) |
Nov 06, 2023 | 23.73 | 23.75 | 23.66 | 23.68 | 18,627,332 | -0.07(-0.29%) |
Nov 03, 2023 | 23.70 | 23.75 | 23.62 | 23.75 | 11,098,711 | +0.21(+0.91%) |
Nov 02, 2023 | 23.46 | 23.56 | 23.45 | 23.53 | 5,950,311 | +0.19(+0.83%) |
Nov 01, 2023 | 23.20 | 23.35 | 23.20 | 23.34 | 8,152,051 | +0.15(+0.65%) |
Oct 31, 2023 | 23.16 | 23.24 | 23.15 | 23.19 | 3,092,006 | +0.04(+0.17%) |
Oct 30, 2023 | 23.19 | 23.20 | 23.14 | 23.15 | 3,105,805 | -0.02(-0.08%) |
Oct 27, 2023 | 23.23 | 23.24 | 23.13 | 23.17 | 3,633,588 | -0.04(-0.17%) |
Oct 26, 2023 | 23.14 | 23.24 | 23.12 | 23.21 | 4,943,032 | +0.07(+0.29%) |
Oct 25, 2023 | 23.21 | 23.21 | 23.12 | 23.14 | 7,593,621 | -0.09(-0.37%) |
Oct 24, 2023 | 23.21 | 23.24 | 23.16 | 23.23 | 5,172,464 | +0.08(+0.33%) |
Oct 23, 2023 | 23.05 | 23.20 | 23.01 | 23.15 | 5,445,097 | +0.09(+0.38%) |
Oct 20, 2023 | 23.05 | 23.11 | 23.03 | 23.06 | 4,628,065 | +0.03(+0.13%) |
Oct 19, 2023 | 23.09 | 23.18 | 23.02 | 23.03 | 5,819,367 | -0.06(-0.25%) |
Oct 18, 2023 | 23.16 | 23.19 | 23.08 | 23.09 | 6,586,273 | -0.09(-0.37%) |
Oct 17, 2023 | 23.18 | 23.24 | 23.15 | 23.18 | 6,002,253 | -0.08(-0.33%) |
Oct 16, 2023 | 23.27 | 23.30 | 23.24 | 23.26 | 11,952,336 | -0.01(-0.04%) |
Oct 13, 2023 | 23.35 | 23.37 | 23.25 | 23.27 | 5,649,154 | -0.01(-0.04%) |
Oct 12, 2023 | 23.37 | 23.37 | 23.24 | 23.27 | 6,715,018 | -0.10(-0.41%) |
Oct 11, 2023 | 23.43 | 23.43 | 23.28 | 23.37 | 4,857,585 | +0.00(+0.00%) |
Oct 10, 2023 | 23.31 | 23.42 | 23.30 | 23.37 | 4,965,549 | -0.01(-0.04%) |
Oct 09, 2023 | 23.27 | 23.38 | 23.26 | 23.38 | 2,812,023 | +0.14(+0.62%) |
Oct 06, 2023 | 23.13 | 23.27 | 23.10 | 23.24 | 5,249,982 | +0.01(+0.04%) |
Oct 05, 2023 | 23.19 | 23.23 | 23.16 | 23.23 | 7,053,440 | +0.05(+0.21%) |
Oct 04, 2023 | 23.19 | 23.19 | 23.07 | 23.18 | 25,750,008 | +0.06(+0.25%) |
Oct 03, 2023 | 23.24 | 23.27 | 23.09 | 23.12 | 16,232,288 | -0.18(-0.79%) |