Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.45 | 24.48 | 24.36 | 24.36 | 2,820,280 | -0.08(-0.32%) |
Dec 28, 2023 | 24.50 | 24.50 | 24.39 | 24.44 | 3,626,114 | -0.07(-0.28%) |
Dec 27, 2023 | 24.45 | 24.54 | 24.42 | 24.51 | 5,130,199 | +0.09(+0.36%) |
Dec 26, 2023 | 24.42 | 24.43 | 24.39 | 24.42 | 1,293,187 | +0.02(+0.08%) |
Dec 22, 2023 | 24.46 | 24.46 | 24.37 | 24.40 | 2,848,342 | -0.01(-0.04%) |
Dec 21, 2023 | 24.41 | 24.43 | 24.34 | 24.41 | 4,977,329 | +0.10(+0.40%) |
Dec 20, 2023 | 24.35 | 24.41 | 24.30 | 24.31 | 4,950,679 | -0.01(-0.04%) |
Dec 19, 2023 | 24.30 | 24.35 | 24.27 | 24.32 | 2,398,399 | +0.06(+0.24%) |
Dec 18, 2023 | 24.30 | 24.32 | 24.20 | 24.26 | 2,889,217 | +0.00(+0.01%) |
Dec 15, 2023 | 24.28 | 24.28 | 24.19 | 24.26 | 2,738,162 | -0.01(-0.04%) |
Dec 14, 2023 | 24.33 | 24.37 | 24.25 | 24.27 | 6,683,562 | +0.08(+0.32%) |
Dec 13, 2023 | 23.98 | 24.20 | 23.95 | 24.19 | 5,119,570 | +0.25(+1.05%) |
Dec 12, 2023 | 23.90 | 23.94 | 23.85 | 23.94 | 2,491,775 | +0.06(+0.24%) |
Dec 11, 2023 | 23.89 | 23.90 | 23.82 | 23.89 | 1,910,665 | -0.01(-0.04%) |
Dec 08, 2023 | 23.89 | 23.90 | 23.83 | 23.89 | 3,310,916 | -0.03(-0.12%) |
Dec 07, 2023 | 23.93 | 23.95 | 23.90 | 23.92 | 3,713,646 | +0.04(+0.16%) |
Dec 06, 2023 | 23.94 | 23.94 | 23.89 | 23.89 | 2,522,306 | +0.00(+0.00%) |
Dec 05, 2023 | 23.88 | 23.91 | 23.83 | 23.89 | 3,307,800 | +0.01(+0.04%) |
Dec 04, 2023 | 23.82 | 23.88 | 23.80 | 23.88 | 5,165,133 | -0.04(-0.16%) |
Dec 01, 2023 | 23.74 | 23.91 | 23.71 | 23.91 | 9,313,804 | +0.17(+0.72%) |
Nov 30, 2023 | 23.80 | 23.80 | 23.69 | 23.74 | 5,039,760 | -0.04(-0.16%) |
Nov 29, 2023 | 23.77 | 23.84 | 23.74 | 23.78 | 7,665,013 | +0.11(+0.44%) |
Nov 28, 2023 | 23.63 | 23.69 | 23.60 | 23.68 | 14,251,418 | +0.06(+0.24%) |
Nov 27, 2023 | 23.61 | 23.63 | 23.58 | 23.62 | 2,142,694 | +0.02(+0.08%) |
Nov 24, 2023 | 23.62 | 23.62 | 23.58 | 23.60 | 1,109,781 | -0.01(-0.04%) |
Nov 22, 2023 | 23.61 | 23.62 | 23.56 | 23.61 | 3,290,928 | +0.04(+0.16%) |
Nov 21, 2023 | 23.55 | 23.58 | 23.54 | 23.57 | 5,057,587 | +0.02(+0.08%) |
Nov 20, 2023 | 23.54 | 23.57 | 23.51 | 23.55 | 5,067,716 | +0.02(+0.08%) |
Nov 17, 2023 | 23.50 | 23.53 | 23.46 | 23.53 | 2,629,886 | +0.04(+0.16%) |
Nov 16, 2023 | 23.49 | 23.52 | 23.46 | 23.49 | 4,150,814 | +0.01(+0.04%) |
Nov 15, 2023 | 23.51 | 23.52 | 23.46 | 23.48 | 6,120,111 | -0.04(-0.16%) |
Nov 14, 2023 | 23.53 | 23.57 | 23.51 | 23.52 | 6,352,418 | +0.17(+0.74%) |
Nov 13, 2023 | 23.32 | 23.36 | 23.29 | 23.35 | 3,578,143 | +0.00(+0.00%) |
Nov 10, 2023 | 23.32 | 23.37 | 23.29 | 23.35 | 3,579,073 | +0.10(+0.41%) |
Nov 09, 2023 | 23.35 | 23.38 | 23.24 | 23.25 | 4,915,354 | -0.12(-0.53%) |
Nov 08, 2023 | 23.39 | 23.41 | 23.36 | 23.38 | 4,599,549 | +0.01(+0.04%) |
Nov 07, 2023 | 23.34 | 23.39 | 23.31 | 23.37 | 6,666,773 | -0.01(-0.04%) |
Nov 06, 2023 | 23.43 | 23.45 | 23.36 | 23.38 | 18,866,374 | -0.07(-0.29%) |
Nov 03, 2023 | 23.40 | 23.45 | 23.32 | 23.45 | 11,241,140 | +0.21(+0.91%) |
Nov 02, 2023 | 23.16 | 23.26 | 23.15 | 23.24 | 6,026,670 | +0.19(+0.83%) |
Nov 01, 2023 | 22.91 | 23.05 | 22.91 | 23.04 | 8,256,666 | +0.15(+0.65%) |
Oct 31, 2023 | 22.87 | 22.94 | 22.86 | 22.89 | 3,131,686 | +0.04(+0.17%) |
Oct 30, 2023 | 22.89 | 22.90 | 22.84 | 22.86 | 3,145,661 | -0.02(-0.08%) |
Oct 27, 2023 | 22.93 | 22.95 | 22.84 | 22.88 | 3,680,218 | -0.04(-0.17%) |
Oct 26, 2023 | 22.85 | 22.94 | 22.83 | 22.91 | 5,006,465 | +0.07(+0.29%) |
Oct 25, 2023 | 22.91 | 22.91 | 22.83 | 22.85 | 7,691,069 | -0.09(-0.37%) |
Oct 24, 2023 | 22.91 | 22.94 | 22.87 | 22.93 | 5,238,842 | +0.08(+0.33%) |
Oct 23, 2023 | 22.76 | 22.90 | 22.72 | 22.86 | 5,514,974 | +0.09(+0.38%) |
Oct 20, 2023 | 22.76 | 22.82 | 22.74 | 22.77 | 4,687,457 | +0.03(+0.13%) |
Oct 19, 2023 | 22.80 | 22.89 | 22.73 | 22.74 | 5,894,047 | -0.06(-0.25%) |
Oct 18, 2023 | 22.87 | 22.90 | 22.79 | 22.80 | 6,670,794 | -0.09(-0.37%) |
Oct 17, 2023 | 22.88 | 22.95 | 22.86 | 22.88 | 6,079,279 | -0.08(-0.33%) |
Oct 16, 2023 | 22.97 | 23.00 | 22.94 | 22.96 | 12,105,720 | -0.01(-0.04%) |
Oct 13, 2023 | 23.06 | 23.07 | 22.95 | 22.97 | 5,721,650 | -0.01(-0.04%) |
Oct 12, 2023 | 23.07 | 23.07 | 22.94 | 22.98 | 6,801,192 | -0.10(-0.41%) |
Oct 11, 2023 | 23.13 | 23.13 | 22.99 | 23.07 | 4,919,922 | +0.00(+0.00%) |
Oct 10, 2023 | 23.02 | 23.12 | 23.01 | 23.07 | 5,029,271 | -0.01(-0.04%) |
Oct 09, 2023 | 22.97 | 23.08 | 22.96 | 23.08 | 2,848,110 | +0.14(+0.62%) |
Oct 06, 2023 | 22.84 | 22.97 | 22.81 | 22.94 | 5,317,354 | +0.01(+0.04%) |
Oct 05, 2023 | 22.89 | 22.93 | 22.87 | 22.93 | 7,143,956 | +0.05(+0.21%) |
Oct 04, 2023 | 22.89 | 22.89 | 22.78 | 22.88 | 26,080,456 | +0.06(+0.25%) |
Oct 03, 2023 | 22.94 | 22.98 | 22.80 | 22.83 | 16,440,596 | -0.18(-0.78%) |