Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.44 | 26.20 | 24.78 | 25.25 | 1,345,475 | -0.27(-1.05%) |
Dec 28, 2023 | 26.13 | 26.13 | 25.06 | 25.52 | 238,668 | -0.66(-2.51%) |
Dec 27, 2023 | 26.38 | 27.04 | 26.07 | 26.18 | 142,622 | -0.12(-0.45%) |
Dec 26, 2023 | 26.19 | 26.38 | 26.01 | 26.30 | 104,118 | +0.28(+1.07%) |
Dec 22, 2023 | 26.06 | 26.58 | 25.90 | 26.02 | 175,223 | +0.17(+0.66%) |
Dec 21, 2023 | 25.99 | 26.23 | 25.64 | 25.85 | 184,761 | +0.07(+0.27%) |
Dec 20, 2023 | 26.16 | 26.84 | 25.74 | 25.78 | 304,215 | -0.42(-1.60%) |
Dec 19, 2023 | 26.29 | 26.85 | 26.00 | 26.20 | 263,594 | +0.09(+0.34%) |
Dec 18, 2023 | 26.44 | 26.49 | 26.03 | 26.11 | 271,758 | -0.13(-0.49%) |
Dec 15, 2023 | 26.61 | 26.85 | 26.22 | 26.24 | 455,236 | -0.58(-2.16%) |
Dec 14, 2023 | 27.22 | 27.63 | 26.71 | 26.82 | 221,520 | +0.03(+0.11%) |
Dec 13, 2023 | 26.10 | 26.82 | 25.90 | 26.79 | 185,233 | +0.81(+3.11%) |
Dec 12, 2023 | 25.97 | 26.19 | 25.72 | 25.98 | 189,636 | +0.13(+0.50%) |
Dec 11, 2023 | 25.49 | 26.16 | 25.32 | 25.85 | 459,978 | +0.29(+1.13%) |
Dec 08, 2023 | 25.11 | 25.62 | 25.08 | 25.56 | 187,005 | +0.53(+2.11%) |
Dec 07, 2023 | 25.28 | 25.33 | 24.89 | 25.03 | 202,871 | -0.10(-0.40%) |
Dec 06, 2023 | 25.55 | 25.77 | 25.06 | 25.13 | 184,486 | -0.21(-0.83%) |
Dec 05, 2023 | 25.74 | 25.81 | 25.32 | 25.34 | 150,537 | -0.48(-1.85%) |
Dec 04, 2023 | 25.81 | 26.15 | 25.61 | 25.82 | 191,186 | -0.10(-0.38%) |
Dec 01, 2023 | 25.41 | 26.29 | 25.32 | 25.92 | 181,126 | +0.37(+1.44%) |
Nov 30, 2023 | 24.81 | 25.74 | 24.71 | 25.55 | 280,178 | +0.94(+3.81%) |
Nov 29, 2023 | 24.47 | 24.72 | 24.31 | 24.61 | 144,513 | +0.29(+1.19%) |
Nov 28, 2023 | 24.32 | 24.75 | 24.17 | 24.32 | 150,689 | +0.07(+0.29%) |
Nov 27, 2023 | 24.31 | 24.46 | 24.15 | 24.25 | 126,353 | -0.22(-0.90%) |
Nov 24, 2023 | 24.20 | 24.60 | 24.19 | 24.47 | 125,285 | +0.29(+1.20%) |
Nov 22, 2023 | 24.19 | 24.51 | 24.12 | 24.19 | 103,504 | +0.22(+0.92%) |
Nov 21, 2023 | 24.24 | 24.80 | 23.84 | 23.97 | 176,399 | -0.29(-1.19%) |
Nov 20, 2023 | 24.59 | 24.61 | 24.20 | 24.25 | 118,032 | -0.34(-1.38%) |
Nov 17, 2023 | 24.46 | 24.75 | 24.15 | 24.59 | 227,351 | +0.37(+1.52%) |
Nov 16, 2023 | 24.56 | 24.64 | 24.16 | 24.23 | 203,436 | -0.36(-1.46%) |
Nov 15, 2023 | 24.82 | 24.93 | 24.48 | 24.58 | 182,470 | -0.24(-0.96%) |
Nov 14, 2023 | 24.14 | 24.83 | 23.96 | 24.82 | 159,729 | +1.35(+5.73%) |
Nov 13, 2023 | 23.70 | 23.86 | 23.23 | 23.48 | 84,386 | -0.15(-0.63%) |
Nov 10, 2023 | 23.05 | 23.74 | 23.05 | 23.63 | 178,248 | +0.42(+1.80%) |
Nov 09, 2023 | 24.04 | 24.04 | 23.10 | 23.21 | 159,834 | -0.60(-2.51%) |
Nov 08, 2023 | 24.29 | 24.68 | 23.73 | 23.81 | 110,727 | -0.38(-1.57%) |
Nov 07, 2023 | 24.41 | 24.41 | 23.68 | 24.19 | 156,511 | -0.34(-1.38%) |
Nov 06, 2023 | 24.55 | 24.78 | 24.32 | 24.52 | 110,017 | -0.01(-0.04%) |
Nov 03, 2023 | 24.41 | 24.72 | 24.36 | 24.53 | 208,810 | +0.51(+2.12%) |
Nov 02, 2023 | 23.99 | 24.34 | 23.99 | 24.03 | 146,672 | +0.26(+1.09%) |
Nov 01, 2023 | 24.10 | 24.10 | 23.44 | 23.77 | 187,977 | -0.33(-1.37%) |
Oct 31, 2023 | 24.03 | 24.48 | 23.45 | 24.10 | 216,265 | +0.04(+0.17%) |
Oct 30, 2023 | 23.91 | 24.19 | 23.64 | 24.06 | 124,040 | +0.46(+1.94%) |
Oct 27, 2023 | 23.24 | 24.83 | 23.06 | 23.60 | 149,399 | +0.49(+2.11%) |
Oct 26, 2023 | 22.97 | 23.80 | 22.51 | 23.11 | 116,180 | +0.34(+1.49%) |
Oct 25, 2023 | 22.77 | 22.99 | 22.54 | 22.77 | 100,440 | -0.20(-0.87%) |
Oct 24, 2023 | 23.05 | 23.29 | 22.91 | 22.97 | 128,651 | +0.01(+0.04%) |
Oct 23, 2023 | 23.34 | 23.56 | 22.48 | 22.96 | 381,872 | -0.40(-1.70%) |
Oct 20, 2023 | 23.94 | 23.94 | 23.35 | 23.36 | 168,959 | -0.53(-2.21%) |
Oct 19, 2023 | 24.13 | 24.35 | 23.85 | 23.89 | 88,872 | -0.34(-1.40%) |
Oct 18, 2023 | 24.26 | 24.35 | 24.03 | 24.22 | 130,771 | -0.25(-1.02%) |
Oct 17, 2023 | 23.94 | 24.57 | 23.89 | 24.47 | 110,514 | +0.49(+2.03%) |
Oct 16, 2023 | 24.21 | 24.52 | 23.89 | 23.99 | 65,743 | -0.01(-0.04%) |
Oct 13, 2023 | 24.34 | 24.34 | 23.96 | 24.00 | 101,442 | -0.29(-1.19%) |
Oct 12, 2023 | 24.34 | 24.34 | 23.92 | 24.28 | 69,603 | +0.01(+0.04%) |
Oct 11, 2023 | 24.08 | 24.30 | 23.85 | 24.27 | 59,236 | +0.20(+0.83%) |
Oct 10, 2023 | 24.20 | 24.28 | 24.04 | 24.08 | 70,619 | -0.04(-0.17%) |
Oct 09, 2023 | 23.74 | 24.19 | 23.63 | 24.12 | 46,955 | +0.18(+0.75%) |
Oct 06, 2023 | 23.93 | 24.25 | 23.61 | 23.94 | 159,420 | +0.01(+0.04%) |
Oct 05, 2023 | 24.05 | 24.05 | 23.63 | 23.93 | 109,430 | -0.06(-0.25%) |
Oct 04, 2023 | 24.15 | 24.18 | 23.67 | 23.99 | 65,144 | -0.11(-0.45%) |
Oct 03, 2023 | 24.34 | 24.79 | 23.82 | 24.10 | 95,045 | -0.44(-1.78%) |