Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.24 | 26.38 | 26.14 | 26.19 | 23,508 | -0.00(-0.00%) |
Dec 28, 2023 | 26.07 | 26.23 | 26.07 | 26.19 | 17,393 | +0.10(+0.40%) |
Dec 27, 2023 | 26.09 | 26.28 | 26.05 | 26.09 | 60,885 | +0.06(+0.23%) |
Dec 26, 2023 | 26.01 | 26.04 | 25.96 | 26.03 | 18,737 | -0.06(-0.23%) |
Dec 22, 2023 | 25.95 | 26.13 | 25.95 | 26.09 | 23,251 | +0.19(+0.72%) |
Dec 21, 2023 | 25.77 | 25.91 | 25.77 | 25.90 | 20,557 | +0.15(+0.60%) |
Dec 20, 2023 | 25.99 | 26.02 | 25.71 | 25.75 | 26,086 | -0.12(-0.47%) |
Dec 19, 2023 | 25.97 | 26.03 | 25.80 | 25.87 | 24,657 | +0.23(+0.89%) |
Dec 18, 2023 | 25.61 | 25.68 | 25.56 | 25.64 | 66,786 | +0.13(+0.49%) |
Dec 15, 2023 | 25.64 | 25.70 | 25.43 | 25.52 | 86,940 | -0.15(-0.59%) |
Dec 14, 2023 | 25.66 | 25.69 | 25.60 | 25.67 | 49,476 | -0.34(-1.30%) |
Dec 13, 2023 | 26.00 | 26.02 | 25.93 | 26.01 | 28,812 | -0.09(-0.34%) |
Dec 12, 2023 | 26.04 | 26.12 | 26.02 | 26.10 | 26,327 | -0.18(-0.70%) |
Dec 11, 2023 | 26.23 | 26.30 | 26.23 | 26.28 | 6,057 | +0.36(+1.40%) |
Dec 08, 2023 | 25.63 | 25.92 | 25.63 | 25.92 | 24,007 | +0.09(+0.33%) |
Dec 07, 2023 | 25.84 | 25.88 | 25.64 | 25.83 | 16,141 | -0.44(-1.66%) |
Dec 06, 2023 | 26.39 | 26.41 | 26.27 | 26.27 | 4,908 | +0.29(+1.10%) |
Dec 05, 2023 | 25.95 | 26.02 | 25.94 | 25.98 | 9,050 | -0.09(-0.35%) |
Dec 04, 2023 | 26.04 | 26.12 | 26.01 | 26.07 | 21,137 | -0.32(-1.23%) |
Dec 01, 2023 | 26.28 | 26.40 | 26.28 | 26.40 | 11,206 | +0.02(+0.08%) |
Nov 30, 2023 | 26.33 | 26.38 | 26.30 | 26.37 | 8,360 | +0.21(+0.80%) |
Nov 29, 2023 | 26.19 | 26.20 | 26.12 | 26.16 | 37,361 | -0.02(-0.06%) |
Nov 28, 2023 | 26.20 | 26.26 | 26.16 | 26.18 | 10,235 | -0.21(-0.78%) |
Nov 27, 2023 | 26.36 | 26.42 | 26.36 | 26.39 | 10,700 | -0.12(-0.43%) |
Nov 24, 2023 | 26.46 | 26.53 | 26.46 | 26.50 | 15,092 | +0.02(+0.06%) |
Nov 22, 2023 | 26.42 | 26.48 | 26.38 | 26.48 | 26,619 | +0.38(+1.47%) |
Nov 21, 2023 | 26.11 | 26.12 | 26.08 | 26.10 | 7,119 | -0.07(-0.28%) |
Nov 20, 2023 | 26.12 | 26.20 | 26.11 | 26.17 | 15,006 | -0.25(-0.94%) |
Nov 17, 2023 | 26.31 | 26.42 | 26.30 | 26.42 | 10,609 | +0.24(+0.92%) |
Nov 16, 2023 | 26.15 | 26.19 | 26.08 | 26.18 | 26,725 | +0.02(+0.06%) |
Nov 15, 2023 | 26.21 | 26.23 | 26.16 | 26.16 | 7,244 | +0.00(+0.00%) |
Nov 14, 2023 | 26.06 | 26.21 | 26.06 | 26.16 | 10,789 | +0.25(+0.96%) |
Nov 13, 2023 | 25.76 | 25.94 | 25.76 | 25.92 | 14,507 | +0.01(+0.03%) |
Nov 10, 2023 | 25.73 | 25.91 | 25.64 | 25.91 | 10,248 | +0.30(+1.16%) |
Nov 09, 2023 | 25.74 | 25.79 | 25.61 | 25.61 | 12,757 | +0.18(+0.72%) |
Nov 08, 2023 | 25.47 | 25.53 | 25.34 | 25.43 | 18,899 | -0.33(-1.30%) |
Nov 07, 2023 | 25.69 | 25.77 | 25.65 | 25.76 | 70,479 | -0.19(-0.72%) |
Nov 06, 2023 | 25.97 | 25.97 | 25.84 | 25.95 | 22,739 | -0.18(-0.70%) |
Nov 03, 2023 | 26.03 | 26.24 | 26.00 | 26.13 | 53,449 | +0.30(+1.17%) |
Nov 02, 2023 | 25.63 | 25.89 | 25.62 | 25.83 | 197,650 | +0.38(+1.48%) |
Nov 01, 2023 | 25.39 | 25.52 | 25.34 | 25.45 | 41,010 | +0.18(+0.73%) |
Oct 31, 2023 | 24.97 | 25.27 | 24.97 | 25.27 | 37,039 | +0.81(+3.29%) |
Oct 30, 2023 | 24.53 | 24.54 | 24.31 | 24.46 | 45,529 | +0.09(+0.38%) |
Oct 27, 2023 | 24.60 | 24.60 | 24.31 | 24.37 | 5,734,995 | +0.02(+0.10%) |
Oct 26, 2023 | 24.39 | 24.47 | 24.29 | 24.35 | 26,002 | -0.23(-0.95%) |
Oct 25, 2023 | 24.67 | 24.71 | 24.55 | 24.58 | 33,913 | -0.06(-0.23%) |
Oct 24, 2023 | 24.51 | 24.65 | 24.51 | 24.63 | 39,288 | +0.21(+0.85%) |
Oct 23, 2023 | 24.39 | 24.59 | 24.35 | 24.43 | 15,334 | -0.11(-0.45%) |
Oct 20, 2023 | 24.72 | 24.72 | 24.54 | 24.54 | 15,707 | -0.12(-0.47%) |
Oct 19, 2023 | 24.81 | 24.92 | 24.65 | 24.65 | 21,966 | -0.18(-0.71%) |
Oct 18, 2023 | 25.09 | 25.09 | 24.81 | 24.83 | 58,804 | -0.35(-1.40%) |
Oct 17, 2023 | 25.00 | 25.26 | 25.00 | 25.18 | 16,380 | +0.09(+0.35%) |
Oct 16, 2023 | 24.92 | 25.12 | 24.92 | 25.09 | 20,541 | +0.04(+0.16%) |
Oct 13, 2023 | 25.19 | 25.23 | 25.00 | 25.05 | 20,831 | -0.32(-1.27%) |
Oct 12, 2023 | 25.51 | 25.51 | 25.28 | 25.37 | 14,832 | +0.15(+0.59%) |
Oct 11, 2023 | 25.24 | 25.27 | 25.15 | 25.22 | 19,872 | +0.05(+0.20%) |
Oct 10, 2023 | 25.20 | 25.25 | 25.16 | 25.17 | 28,803 | +0.35(+1.42%) |
Oct 09, 2023 | 24.72 | 24.90 | 24.72 | 24.82 | 16,984 | -0.08(-0.32%) |
Oct 06, 2023 | 24.70 | 24.94 | 24.64 | 24.90 | 29,998 | +0.24(+0.97%) |
Oct 05, 2023 | 24.69 | 24.73 | 24.58 | 24.66 | 77,721 | +0.40(+1.65%) |
Oct 04, 2023 | 24.20 | 24.28 | 24.11 | 24.26 | 38,269 | -0.26(-1.08%) |
Oct 03, 2023 | 24.75 | 24.79 | 24.42 | 24.52 | 2,831,256 | -0.57(-2.27%) |