Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.38 | 24.62 | 24.38 | 24.52 | 6,405 | +0.11(+0.44%) |
Dec 28, 2023 | 24.53 | 24.53 | 24.35 | 24.41 | 36,760 | +1.03(+4.39%) |
Dec 27, 2023 | 23.47 | 23.47 | 23.31 | 23.38 | 33,357 | -0.01(-0.02%) |
Dec 26, 2023 | 23.52 | 23.52 | 23.35 | 23.39 | 1,506 | -0.20(-0.85%) |
Dec 22, 2023 | 23.42 | 23.66 | 23.42 | 23.59 | 2,877 | -0.11(-0.44%) |
Dec 21, 2023 | 23.72 | 23.72 | 23.66 | 23.70 | 5,877 | +0.56(+2.43%) |
Dec 20, 2023 | 23.13 | 23.25 | 23.13 | 23.13 | 1,591 | -0.62(-2.60%) |
Dec 19, 2023 | 23.55 | 23.79 | 23.55 | 23.75 | 2,356 | +0.29(+1.23%) |
Dec 18, 2023 | 23.60 | 23.60 | 23.41 | 23.46 | 3,517 | -0.41(-1.73%) |
Dec 15, 2023 | 23.94 | 23.94 | 23.88 | 23.88 | 2,329 | -0.38(-1.57%) |
Dec 14, 2023 | 23.94 | 24.30 | 23.94 | 24.26 | 2,450 | -0.05(-0.19%) |
Dec 13, 2023 | 24.01 | 24.33 | 24.01 | 24.30 | 4,811 | -0.11(-0.45%) |
Dec 12, 2023 | 24.28 | 24.41 | 24.28 | 24.41 | 1,567 | -0.25(-1.02%) |
Dec 11, 2023 | 24.45 | 24.66 | 24.45 | 24.66 | 536 | +0.49(+2.03%) |
Dec 08, 2023 | 24.18 | 24.20 | 24.15 | 24.17 | 5,124 | +0.01(+0.03%) |
Dec 07, 2023 | 24.21 | 24.21 | 24.16 | 24.16 | 3,955 | +0.04(+0.17%) |
Dec 06, 2023 | 24.13 | 24.13 | 24.11 | 24.12 | 301 | +0.03(+0.14%) |
Dec 05, 2023 | 24.14 | 24.14 | 24.09 | 24.09 | 693 | -0.51(-2.08%) |
Dec 04, 2023 | 24.56 | 24.63 | 24.55 | 24.60 | 1,285 | -0.23(-0.91%) |
Dec 01, 2023 | 24.70 | 24.88 | 24.69 | 24.83 | 1,774 | +0.05(+0.18%) |
Nov 30, 2023 | 24.76 | 24.78 | 24.75 | 24.78 | 2,167 | +0.00(+0.00%) |
Nov 29, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 386 | -0.28(-1.14%) |
Nov 28, 2023 | 25.01 | 25.07 | 25.01 | 25.07 | 1,278 | +0.23(+0.93%) |
Nov 27, 2023 | 24.86 | 24.86 | 24.84 | 24.84 | 713 | -0.19(-0.77%) |
Nov 24, 2023 | 24.97 | 25.06 | 24.93 | 25.03 | 12,019 | -0.07(-0.28%) |
Nov 22, 2023 | 25.33 | 25.33 | 25.10 | 25.10 | 7,194 | -0.45(-1.75%) |
Nov 21, 2023 | 25.62 | 25.62 | 25.55 | 25.55 | 2,505 | -0.24(-0.92%) |
Nov 20, 2023 | 25.71 | 25.78 | 25.71 | 25.78 | 1,422 | +0.35(+1.37%) |
Nov 17, 2023 | 25.43 | 25.48 | 25.39 | 25.43 | 1,070 | +0.42(+1.70%) |
Nov 16, 2023 | 25.03 | 25.09 | 25.01 | 25.01 | 4,234 | -0.73(-2.83%) |
Nov 15, 2023 | 25.67 | 25.74 | 25.66 | 25.74 | 1,219 | -0.05(-0.21%) |
Nov 14, 2023 | 25.77 | 25.83 | 25.76 | 25.79 | 8,077 | +0.22(+0.84%) |
Nov 13, 2023 | 25.47 | 25.61 | 25.46 | 25.57 | 7,074 | +0.24(+0.96%) |
Nov 10, 2023 | 25.32 | 25.35 | 25.26 | 25.33 | 5,374 | -0.09(-0.35%) |
Nov 09, 2023 | 25.53 | 25.53 | 25.40 | 25.42 | 10,711 | -0.19(-0.75%) |
Nov 08, 2023 | 25.62 | 25.62 | 25.61 | 25.61 | 498 | -0.08(-0.31%) |
Nov 07, 2023 | 25.65 | 25.69 | 25.65 | 25.69 | 1,220 | -0.03(-0.11%) |
Nov 06, 2023 | 25.80 | 25.80 | 25.72 | 25.72 | 5,096 | +0.67(+2.67%) |
Nov 03, 2023 | 24.95 | 25.05 | 24.95 | 25.05 | 1,519 | +0.49(+2.00%) |
Nov 02, 2023 | 24.70 | 24.70 | 24.50 | 24.56 | 4,544 | -0.19(-0.77%) |
Nov 01, 2023 | 24.67 | 24.75 | 24.67 | 24.75 | 1,263 | -0.09(-0.34%) |
Oct 31, 2023 | 24.77 | 24.84 | 24.75 | 24.84 | 6,369 | -0.15(-0.61%) |
Oct 30, 2023 | 25.00 | 25.00 | 24.93 | 24.99 | 5,347 | +0.79(+3.27%) |
Oct 27, 2023 | 24.16 | 24.19 | 24.16 | 24.19 | 679 | +0.50(+2.11%) |
Oct 26, 2023 | 23.61 | 23.70 | 23.61 | 23.69 | 878 | +0.22(+0.94%) |
Oct 25, 2023 | 23.46 | 23.50 | 23.45 | 23.47 | 2,223 | -0.62(-2.55%) |
Oct 24, 2023 | 23.96 | 24.09 | 23.85 | 24.09 | 3,780 | +0.52(+2.20%) |
Oct 23, 2023 | 23.66 | 23.66 | 23.50 | 23.57 | 1,959 | -0.22(-0.94%) |
Oct 20, 2023 | 23.82 | 23.87 | 23.80 | 23.80 | 2,632 | -0.22(-0.91%) |
Oct 19, 2023 | 24.03 | 24.07 | 23.98 | 24.01 | 38,759 | -0.31(-1.27%) |
Oct 18, 2023 | 24.57 | 24.57 | 24.29 | 24.32 | 3,841 | -0.49(-1.96%) |
Oct 17, 2023 | 24.82 | 24.82 | 24.73 | 24.81 | 810 | -0.06(-0.26%) |
Oct 16, 2023 | 24.71 | 24.87 | 24.71 | 24.87 | 1,090 | -0.32(-1.27%) |
Oct 13, 2023 | 25.27 | 25.27 | 25.19 | 25.19 | 512 | -0.17(-0.67%) |
Oct 12, 2023 | 25.31 | 25.37 | 25.31 | 25.37 | 243 | -0.22(-0.87%) |
Oct 11, 2023 | 25.53 | 25.65 | 25.53 | 25.59 | 3,242 | +0.14(+0.55%) |
Oct 10, 2023 | 25.31 | 25.45 | 25.29 | 25.45 | 9,141 | +0.11(+0.45%) |
Oct 09, 2023 | 25.27 | 25.33 | 25.26 | 25.33 | 2,940 | +0.02(+0.09%) |
Oct 06, 2023 | 25.11 | 25.33 | 25.11 | 25.31 | 11,576 | +0.25(+0.98%) |
Oct 05, 2023 | 24.98 | 25.06 | 24.98 | 25.06 | 722 | +0.13(+0.52%) |
Oct 04, 2023 | 25.12 | 25.12 | 24.93 | 24.93 | 1,126 | -0.17(-0.68%) |
Oct 03, 2023 | 25.13 | 25.13 | 25.11 | 25.11 | 396 | -0.26(-1.02%) |