Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.94 | 24.95 | 24.81 | 24.84 | 40,065 | -0.05(-0.20%) |
Dec 28, 2023 | 24.94 | 24.95 | 24.85 | 24.89 | 54,795 | +0.03(+0.12%) |
Dec 27, 2023 | 24.87 | 24.93 | 24.81 | 24.86 | 112,981 | +0.04(+0.16%) |
Dec 26, 2023 | 24.98 | 24.98 | 24.72 | 24.82 | 61,907 | +0.07(+0.28%) |
Dec 22, 2023 | 24.85 | 24.85 | 24.67 | 24.75 | 63,648 | +0.06(+0.24%) |
Dec 21, 2023 | 24.66 | 24.71 | 24.55 | 24.69 | 53,832 | +0.27(+1.10%) |
Dec 20, 2023 | 24.63 | 24.69 | 24.37 | 24.42 | 71,648 | -0.16(-0.65%) |
Dec 19, 2023 | 24.61 | 24.71 | 24.47 | 24.58 | 86,731 | +0.18(+0.73%) |
Dec 18, 2023 | 24.40 | 24.87 | 24.33 | 24.40 | 93,702 | +0.07(+0.29%) |
Dec 15, 2023 | 24.57 | 24.57 | 24.33 | 24.33 | 54,951 | -0.21(-0.84%) |
Dec 14, 2023 | 24.59 | 24.59 | 24.43 | 24.54 | 117,196 | +0.08(+0.32%) |
Dec 13, 2023 | 24.25 | 24.46 | 24.10 | 24.46 | 70,339 | +0.26(+1.06%) |
Dec 12, 2023 | 24.27 | 24.27 | 24.06 | 24.20 | 124,840 | -0.01(-0.04%) |
Dec 11, 2023 | 24.04 | 24.21 | 24.04 | 24.21 | 49,810 | +0.11(+0.45%) |
Dec 08, 2023 | 24.10 | 24.10 | 23.99 | 24.10 | 38,279 | +0.12(+0.50%) |
Dec 07, 2023 | 24.07 | 24.07 | 23.86 | 23.98 | 81,333 | +0.02(+0.08%) |
Dec 06, 2023 | 24.17 | 24.17 | 23.93 | 23.96 | 61,363 | +0.11(+0.47%) |
Dec 05, 2023 | 23.98 | 23.98 | 23.79 | 23.85 | 60,383 | -0.08(-0.35%) |
Dec 04, 2023 | 23.89 | 23.95 | 23.83 | 23.93 | 64,454 | -0.12(-0.49%) |
Dec 01, 2023 | 23.75 | 24.09 | 23.75 | 24.05 | 87,544 | +0.21(+0.87%) |
Nov 30, 2023 | 23.95 | 24.00 | 23.55 | 23.84 | 198,486 | +0.00(+0.00%) |
Nov 29, 2023 | 23.93 | 23.93 | 23.77 | 23.84 | 64,110 | +0.03(+0.12%) |
Nov 28, 2023 | 23.77 | 23.83 | 23.67 | 23.81 | 81,136 | -0.01(-0.04%) |
Nov 27, 2023 | 23.90 | 23.99 | 23.76 | 23.82 | 67,983 | -0.08(-0.33%) |
Nov 24, 2023 | 23.83 | 23.90 | 23.83 | 23.90 | 53,454 | +0.14(+0.58%) |
Nov 22, 2023 | 23.82 | 23.82 | 23.64 | 23.76 | 41,064 | +0.07(+0.29%) |
Nov 21, 2023 | 23.80 | 23.80 | 23.64 | 23.69 | 51,261 | -0.06(-0.25%) |
Nov 20, 2023 | 23.75 | 23.80 | 23.66 | 23.75 | 72,878 | +0.06(+0.25%) |
Nov 17, 2023 | 23.63 | 23.72 | 23.60 | 23.69 | 84,722 | +0.22(+0.93%) |
Nov 16, 2023 | 23.57 | 23.57 | 23.32 | 23.48 | 95,723 | +0.04(+0.17%) |
Nov 15, 2023 | 23.63 | 23.70 | 23.28 | 23.44 | 207,793 | -0.08(-0.34%) |
Nov 14, 2023 | 23.51 | 23.52 | 23.27 | 23.51 | 67,251 | +0.44(+1.89%) |
Nov 13, 2023 | 23.00 | 23.09 | 22.87 | 23.08 | 46,069 | +0.07(+0.31%) |
Nov 10, 2023 | 22.80 | 23.03 | 22.72 | 23.01 | 73,564 | +0.14(+0.60%) |
Nov 09, 2023 | 22.99 | 23.12 | 22.87 | 22.87 | 82,978 | -0.05(-0.22%) |
Nov 08, 2023 | 22.92 | 22.94 | 22.81 | 22.92 | 65,589 | -0.02(-0.09%) |
Nov 07, 2023 | 22.91 | 22.96 | 22.83 | 22.94 | 57,416 | -0.07(-0.30%) |
Nov 06, 2023 | 23.11 | 23.15 | 22.97 | 23.01 | 44,631 | -0.09(-0.39%) |
Nov 03, 2023 | 23.13 | 23.14 | 23.05 | 23.10 | 101,329 | +0.18(+0.78%) |
Nov 02, 2023 | 22.75 | 22.96 | 22.75 | 22.92 | 229,805 | +0.39(+1.74%) |
Nov 01, 2023 | 22.39 | 22.53 | 22.34 | 22.53 | 76,028 | +0.19(+0.86%) |
Oct 31, 2023 | 22.15 | 22.34 | 22.15 | 22.34 | 122,920 | +0.20(+0.90%) |
Oct 30, 2023 | 22.08 | 22.19 | 22.03 | 22.14 | 229,877 | +0.28(+1.27%) |
Oct 27, 2023 | 22.16 | 22.16 | 21.86 | 21.86 | 156,516 | -0.11(-0.50%) |
Oct 26, 2023 | 22.02 | 22.10 | 21.94 | 21.97 | 37,667 | -0.20(-0.89%) |
Oct 25, 2023 | 22.27 | 22.45 | 22.10 | 22.17 | 63,862 | -0.13(-0.58%) |
Oct 24, 2023 | 22.15 | 22.31 | 22.15 | 22.30 | 264,773 | +0.19(+0.85%) |
Oct 23, 2023 | 22.03 | 22.24 | 21.99 | 22.11 | 56,949 | -0.04(-0.18%) |
Oct 20, 2023 | 22.41 | 22.41 | 22.11 | 22.15 | 41,653 | -0.18(-0.80%) |
Oct 19, 2023 | 22.51 | 22.78 | 22.31 | 22.33 | 46,923 | -0.26(-1.14%) |
Oct 18, 2023 | 22.76 | 22.76 | 22.53 | 22.58 | 46,618 | -0.35(-1.51%) |
Oct 17, 2023 | 22.77 | 23.03 | 22.74 | 22.93 | 88,160 | +0.06(+0.26%) |
Oct 16, 2023 | 22.76 | 22.92 | 22.76 | 22.87 | 206,316 | +0.08(+0.36%) |
Oct 13, 2023 | 22.96 | 22.97 | 22.75 | 22.79 | 48,432 | -0.20(-0.87%) |
Oct 12, 2023 | 23.22 | 23.22 | 22.88 | 22.99 | 67,353 | -0.08(-0.34%) |
Oct 11, 2023 | 23.08 | 23.13 | 22.99 | 23.07 | 240,301 | +0.07(+0.30%) |
Oct 10, 2023 | 22.77 | 23.08 | 22.77 | 23.00 | 52,619 | +0.33(+1.44%) |
Oct 09, 2023 | 22.56 | 22.74 | 22.55 | 22.67 | 27,376 | -0.13(-0.56%) |
Oct 06, 2023 | 22.57 | 22.80 | 22.40 | 22.80 | 24,380 | +0.24(+1.05%) |
Oct 05, 2023 | 22.44 | 22.57 | 22.41 | 22.56 | 54,403 | +0.23(+1.02%) |
Oct 04, 2023 | 22.39 | 22.44 | 22.22 | 22.34 | 89,584 | -0.07(-0.31%) |
Oct 03, 2023 | 22.50 | 22.50 | 22.33 | 22.40 | 192,536 | -0.21(-0.92%) |