Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.47 | 24.47 | 24.45 | 24.46 | 263,938 | +0.02(+0.08%) |
Nov 29, 2023 | 24.44 | 24.45 | 24.44 | 24.44 | 229,937 | +0.00(+0.00%) |
Nov 28, 2023 | 24.45 | 24.45 | 24.43 | 24.44 | 289,426 | +0.00(+0.00%) |
Nov 27, 2023 | 24.41 | 24.44 | 24.41 | 24.44 | 336,055 | +0.01(+0.04%) |
Nov 24, 2023 | 24.43 | 24.44 | 24.42 | 24.43 | 127,618 | +0.01(+0.04%) |
Nov 22, 2023 | 24.41 | 24.42 | 24.40 | 24.42 | 289,901 | +0.01(+0.04%) |
Nov 21, 2023 | 24.38 | 24.41 | 24.38 | 24.41 | 341,026 | +0.02(+0.08%) |
Nov 20, 2023 | 24.38 | 24.41 | 24.37 | 24.39 | 1,213,018 | +0.01(+0.04%) |
Nov 17, 2023 | 24.39 | 24.39 | 24.36 | 24.38 | 510,853 | -0.01(-0.04%) |
Nov 16, 2023 | 24.37 | 24.39 | 24.36 | 24.39 | 273,384 | +0.05(+0.20%) |
Nov 15, 2023 | 24.39 | 24.39 | 24.34 | 24.34 | 2,154,888 | -0.05(-0.20%) |
Nov 14, 2023 | 24.37 | 24.39 | 24.35 | 24.39 | 1,316,882 | +0.02(+0.08%) |
Nov 13, 2023 | 24.38 | 24.39 | 24.35 | 24.37 | 450,033 | +0.02(+0.08%) |
Nov 10, 2023 | 24.36 | 24.36 | 24.35 | 24.35 | 207,564 | +0.00(+0.00%) |
Nov 09, 2023 | 24.36 | 24.36 | 24.35 | 24.35 | 555,945 | +0.00(+0.00%) |
Nov 08, 2023 | 24.34 | 24.35 | 24.33 | 24.35 | 468,484 | +0.00(+0.00%) |
Nov 07, 2023 | 24.36 | 24.36 | 24.33 | 24.35 | 502,741 | +0.02(+0.08%) |
Nov 06, 2023 | 24.35 | 24.36 | 24.32 | 24.33 | 740,047 | -0.01(-0.04%) |
Nov 03, 2023 | 24.34 | 24.35 | 24.31 | 24.34 | 808,898 | +0.01(+0.04%) |
Nov 02, 2023 | 24.33 | 24.35 | 24.32 | 24.33 | 497,798 | +0.01(+0.04%) |
Nov 01, 2023 | 24.32 | 24.36 | 24.30 | 24.32 | 1,083,218 | -0.01(-0.02%) |
Oct 31, 2023 | 24.32 | 24.33 | 24.31 | 24.33 | 309,979 | +0.03(+0.12%) |
Oct 30, 2023 | 24.32 | 24.32 | 24.30 | 24.30 | 651,227 | -0.01(-0.04%) |
Oct 27, 2023 | 24.33 | 24.33 | 24.30 | 24.31 | 414,657 | -0.02(-0.08%) |
Oct 26, 2023 | 24.33 | 24.34 | 24.30 | 24.33 | 404,295 | +0.01(+0.04%) |
Oct 25, 2023 | 24.33 | 24.33 | 24.30 | 24.32 | 286,930 | -0.01(-0.04%) |
Oct 24, 2023 | 24.33 | 24.33 | 24.31 | 24.33 | 413,021 | +0.00(+0.00%) |
Oct 23, 2023 | 24.33 | 24.33 | 24.31 | 24.33 | 380,621 | -0.01(-0.04%) |
Oct 20, 2023 | 24.31 | 24.34 | 24.30 | 24.34 | 2,014,174 | +0.04(+0.16%) |
Oct 19, 2023 | 24.30 | 24.30 | 24.29 | 24.30 | 429,491 | +0.00(+0.00%) |
Oct 18, 2023 | 24.30 | 24.30 | 24.28 | 24.30 | 550,291 | +0.00(+0.00%) |
Oct 17, 2023 | 24.29 | 24.30 | 24.27 | 24.30 | 286,314 | +0.01(+0.04%) |
Oct 16, 2023 | 24.27 | 24.29 | 24.27 | 24.29 | 226,003 | +0.02(+0.08%) |
Oct 13, 2023 | 24.28 | 24.28 | 24.24 | 24.27 | 260,254 | +0.00(+0.00%) |
Oct 12, 2023 | 24.28 | 24.28 | 24.26 | 24.27 | 221,673 | -0.01(-0.04%) |
Oct 11, 2023 | 24.28 | 24.28 | 24.26 | 24.28 | 308,174 | +0.01(+0.04%) |
Oct 10, 2023 | 24.27 | 24.27 | 24.25 | 24.27 | 269,794 | +0.01(+0.04%) |
Oct 09, 2023 | 24.28 | 24.28 | 24.24 | 24.26 | 487,444 | -0.01(-0.04%) |
Oct 06, 2023 | 24.27 | 24.27 | 24.25 | 24.27 | 974,232 | +0.02(+0.08%) |
Oct 05, 2023 | 24.27 | 24.27 | 24.24 | 24.25 | 380,790 | -0.01(-0.04%) |
Oct 04, 2023 | 24.27 | 24.29 | 24.25 | 24.26 | 558,747 | -0.02(-0.08%) |
Oct 03, 2023 | 24.29 | 24.29 | 24.26 | 24.28 | 1,139,410 | +0.02(+0.08%) |
Oct 02, 2023 | 24.28 | 24.28 | 24.26 | 24.26 | 504,906 | +0.01(+0.03%) |
Sep 29, 2023 | 24.27 | 24.27 | 24.25 | 24.25 | 341,434 | -0.01(-0.04%) |
Sep 28, 2023 | 24.26 | 24.26 | 24.23 | 24.26 | 873,057 | +0.02(+0.08%) |
Sep 27, 2023 | 24.25 | 24.25 | 24.22 | 24.25 | 859,213 | +0.01(+0.04%) |
Sep 26, 2023 | 24.25 | 24.25 | 24.22 | 24.24 | 1,051,441 | -0.01(-0.04%) |
Sep 25, 2023 | 24.25 | 24.25 | 24.23 | 24.25 | 460,682 | +0.01(+0.04%) |
Sep 22, 2023 | 24.24 | 24.24 | 24.21 | 24.24 | 391,446 | +0.02(+0.08%) |
Sep 21, 2023 | 24.23 | 24.24 | 24.21 | 24.22 | 277,311 | -0.01(-0.04%) |
Sep 20, 2023 | 24.24 | 24.24 | 24.21 | 24.23 | 386,310 | +0.00(+0.00%) |
Sep 19, 2023 | 24.22 | 24.23 | 24.22 | 24.23 | 275,502 | +0.02(+0.08%) |
Sep 18, 2023 | 24.21 | 24.23 | 24.20 | 24.21 | 167,636 | -0.01(-0.04%) |
Sep 15, 2023 | 24.22 | 24.22 | 24.21 | 24.22 | 245,195 | +0.00(+0.00%) |
Sep 14, 2023 | 24.22 | 24.22 | 24.21 | 24.22 | 303,527 | +0.01(+0.04%) |
Sep 13, 2023 | 24.20 | 24.22 | 24.19 | 24.21 | 302,593 | -0.01(-0.04%) |
Sep 12, 2023 | 24.22 | 24.22 | 24.20 | 24.22 | 167,068 | +0.01(+0.04%) |
Sep 11, 2023 | 24.21 | 24.23 | 24.21 | 24.21 | 620,242 | +0.00(+0.00%) |
Sep 08, 2023 | 24.22 | 24.22 | 24.18 | 24.21 | 1,290,163 | +0.01(+0.04%) |
Sep 07, 2023 | 24.20 | 24.20 | 24.18 | 24.20 | 309,931 | +0.01(+0.04%) |
Sep 06, 2023 | 24.17 | 24.21 | 24.16 | 24.19 | 602,623 | +0.02(+0.08%) |
Sep 05, 2023 | 24.15 | 24.18 | 24.15 | 24.17 | 277,230 | +0.02(+0.08%) |