Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.37 | 25.38 | 25.16 | 25.16 | 31,058 | -0.23(-0.90%) |
Dec 28, 2023 | 25.26 | 25.40 | 25.26 | 25.39 | 587,720 | +0.04(+0.16%) |
Dec 27, 2023 | 25.36 | 25.37 | 25.26 | 25.35 | 47,200 | +0.01(+0.06%) |
Dec 26, 2023 | 25.11 | 25.38 | 25.02 | 25.33 | 23,487 | +0.31(+1.25%) |
Dec 22, 2023 | 25.10 | 25.21 | 25.00 | 25.02 | 19,179 | +0.07(+0.30%) |
Dec 21, 2023 | 24.96 | 25.00 | 24.76 | 24.94 | 21,272 | +0.23(+0.93%) |
Dec 20, 2023 | 25.17 | 25.34 | 24.68 | 24.72 | 29,110 | -0.54(-2.13%) |
Dec 19, 2023 | 25.01 | 25.32 | 24.97 | 25.25 | 92,088 | +0.29(+1.15%) |
Dec 18, 2023 | 25.22 | 25.23 | 24.97 | 24.97 | 37,468 | -0.16(-0.65%) |
Dec 15, 2023 | 25.36 | 25.46 | 25.06 | 25.13 | 85,798 | -0.32(-1.24%) |
Dec 14, 2023 | 24.79 | 25.57 | 24.79 | 25.45 | 77,594 | +1.14(+4.69%) |
Dec 13, 2023 | 23.38 | 24.31 | 23.31 | 24.30 | 39,824 | +0.97(+4.18%) |
Dec 12, 2023 | 23.43 | 23.43 | 23.26 | 23.33 | 97,500 | -0.10(-0.45%) |
Dec 11, 2023 | 23.47 | 23.51 | 23.38 | 23.43 | 19,821 | -0.04(-0.15%) |
Dec 08, 2023 | 23.24 | 23.56 | 23.13 | 23.47 | 70,184 | +0.24(+1.02%) |
Dec 07, 2023 | 23.03 | 23.24 | 22.98 | 23.23 | 22,855 | +0.29(+1.28%) |
Dec 06, 2023 | 23.14 | 23.47 | 22.92 | 22.94 | 131,917 | +0.06(+0.26%) |
Dec 05, 2023 | 23.07 | 23.07 | 22.86 | 22.88 | 14,837 | -0.25(-1.08%) |
Dec 04, 2023 | 22.77 | 23.13 | 22.71 | 23.13 | 20,877 | +0.19(+0.81%) |
Dec 01, 2023 | 22.20 | 22.99 | 22.16 | 22.94 | 28,476 | +0.74(+3.31%) |
Nov 30, 2023 | 22.07 | 22.26 | 21.93 | 22.21 | 15,667 | +0.23(+1.03%) |
Nov 29, 2023 | 21.74 | 22.15 | 21.74 | 21.98 | 32,465 | +0.45(+2.10%) |
Nov 28, 2023 | 21.52 | 21.55 | 21.33 | 21.53 | 54,061 | +0.04(+0.18%) |
Nov 27, 2023 | 21.51 | 21.51 | 21.39 | 21.49 | 40,998 | -0.05(-0.25%) |
Nov 24, 2023 | 21.53 | 21.64 | 21.50 | 21.55 | 21,848 | +0.07(+0.32%) |
Nov 22, 2023 | 21.63 | 21.63 | 21.44 | 21.48 | 20,214 | +0.02(+0.09%) |
Nov 21, 2023 | 21.73 | 21.73 | 21.44 | 21.46 | 45,889 | -0.31(-1.40%) |
Nov 20, 2023 | 21.81 | 21.82 | 21.59 | 21.77 | 120,351 | -0.02(-0.09%) |
Nov 17, 2023 | 21.68 | 21.78 | 21.66 | 21.78 | 164,185 | +0.29(+1.33%) |
Nov 16, 2023 | 21.61 | 21.68 | 21.33 | 21.50 | 33,429 | -0.10(-0.47%) |
Nov 15, 2023 | 21.29 | 21.68 | 21.29 | 21.60 | 73,298 | +0.36(+1.69%) |
Nov 14, 2023 | 20.79 | 21.45 | 20.79 | 21.24 | 20,019 | +1.02(+5.06%) |
Nov 13, 2023 | 20.12 | 20.27 | 20.00 | 20.22 | 24,477 | -0.01(-0.03%) |
Nov 10, 2023 | 20.17 | 20.23 | 19.97 | 20.23 | 14,090 | +0.19(+0.94%) |
Nov 09, 2023 | 20.49 | 20.49 | 19.98 | 20.04 | 10,436 | -0.33(-1.60%) |
Nov 08, 2023 | 20.62 | 20.62 | 20.29 | 20.36 | 19,608 | -0.15(-0.75%) |
Nov 07, 2023 | 20.62 | 20.62 | 20.45 | 20.52 | 17,691 | -0.14(-0.69%) |
Nov 06, 2023 | 20.86 | 20.86 | 20.56 | 20.66 | 24,578 | -0.17(-0.84%) |
Nov 03, 2023 | 20.66 | 20.98 | 20.66 | 20.84 | 45,080 | +0.60(+2.96%) |
Nov 02, 2023 | 19.51 | 20.24 | 19.51 | 20.24 | 23,657 | +0.95(+4.91%) |
Nov 01, 2023 | 19.29 | 19.37 | 19.10 | 19.29 | 56,330 | -0.00(-0.02%) |
Oct 31, 2023 | 19.12 | 19.31 | 19.02 | 19.29 | 21,945 | +0.20(+1.03%) |
Oct 30, 2023 | 19.01 | 19.13 | 18.84 | 19.10 | 17,671 | +0.33(+1.75%) |
Oct 27, 2023 | 19.28 | 19.28 | 18.71 | 18.77 | 17,574 | -0.55(-2.86%) |
Oct 26, 2023 | 18.95 | 19.47 | 18.95 | 19.32 | 51,889 | +0.41(+2.17%) |
Oct 25, 2023 | 18.92 | 18.99 | 18.69 | 18.91 | 33,735 | -0.14(-0.73%) |
Oct 24, 2023 | 19.20 | 19.20 | 18.91 | 19.05 | 12,974 | -0.05(-0.27%) |
Oct 23, 2023 | 19.24 | 19.42 | 19.10 | 19.10 | 11,319 | -0.15(-0.77%) |
Oct 20, 2023 | 19.84 | 19.84 | 19.25 | 19.25 | 35,237 | -0.76(-3.81%) |
Oct 19, 2023 | 20.12 | 20.38 | 20.00 | 20.01 | 27,046 | -0.19(-0.96%) |
Oct 18, 2023 | 20.47 | 20.47 | 20.18 | 20.21 | 22,227 | -0.45(-2.18%) |
Oct 17, 2023 | 20.18 | 20.81 | 20.18 | 20.66 | 16,807 | +0.40(+1.97%) |
Oct 16, 2023 | 20.15 | 20.30 | 20.17 | 20.26 | 12,786 | +0.28(+1.38%) |
Oct 13, 2023 | 20.36 | 20.47 | 19.90 | 19.98 | 23,575 | -0.13(-0.63%) |
Oct 12, 2023 | 20.29 | 20.29 | 20.00 | 20.11 | 33,861 | -0.15(-0.74%) |
Oct 11, 2023 | 20.39 | 20.56 | 20.17 | 20.26 | 14,300 | -0.04(-0.18%) |
Oct 10, 2023 | 20.27 | 20.47 | 20.25 | 20.29 | 15,351 | +0.27(+1.36%) |
Oct 09, 2023 | 19.81 | 20.07 | 19.73 | 20.02 | 51,188 | +0.05(+0.25%) |
Oct 06, 2023 | 19.72 | 20.12 | 19.65 | 19.97 | 26,982 | +0.09(+0.47%) |
Oct 05, 2023 | 19.55 | 19.89 | 19.52 | 19.88 | 31,208 | +0.25(+1.25%) |
Oct 04, 2023 | 19.54 | 19.63 | 19.36 | 19.63 | 24,464 | +0.12(+0.61%) |
Oct 03, 2023 | 19.79 | 19.79 | 19.45 | 19.51 | 34,830 | -0.41(-2.08%) |