Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.53 | 25.71 | 25.38 | 25.55 | 926,235 | -0.11(-0.42%) |
Dec 28, 2023 | 25.64 | 25.81 | 25.62 | 25.65 | 774,985 | -0.07(-0.27%) |
Dec 27, 2023 | 25.88 | 25.91 | 25.65 | 25.72 | 931,115 | -0.16(-0.60%) |
Dec 26, 2023 | 25.98 | 26.05 | 25.86 | 25.88 | 643,269 | -0.10(-0.38%) |
Dec 22, 2023 | 26.04 | 26.27 | 25.86 | 25.98 | 597,515 | -0.06(-0.22%) |
Dec 21, 2023 | 25.99 | 26.17 | 25.72 | 26.04 | 760,150 | +0.35(+1.37%) |
Dec 20, 2023 | 26.03 | 26.37 | 25.67 | 25.68 | 959,562 | -0.38(-1.46%) |
Dec 19, 2023 | 25.72 | 26.06 | 25.71 | 26.06 | 1,425,896 | +0.54(+2.10%) |
Dec 18, 2023 | 25.71 | 25.83 | 25.31 | 25.53 | 1,443,826 | -0.20(-0.76%) |
Dec 15, 2023 | 26.47 | 26.47 | 25.71 | 25.72 | 3,594,432 | -0.68(-2.59%) |
Dec 14, 2023 | 26.32 | 26.92 | 26.32 | 26.41 | 2,262,974 | +0.65(+2.54%) |
Dec 13, 2023 | 25.14 | 25.97 | 24.62 | 25.75 | 2,383,374 | +0.62(+2.48%) |
Dec 12, 2023 | 25.33 | 25.65 | 25.07 | 25.13 | 1,705,588 | -0.16(-0.64%) |
Dec 11, 2023 | 25.05 | 25.33 | 25.05 | 25.29 | 1,237,359 | +0.18(+0.73%) |
Dec 08, 2023 | 25.09 | 25.33 | 25.02 | 25.11 | 1,476,420 | +0.10(+0.38%) |
Dec 07, 2023 | 24.80 | 25.31 | 24.52 | 25.01 | 2,282,787 | +0.18(+0.73%) |
Dec 06, 2023 | 23.55 | 24.89 | 23.49 | 24.83 | 3,300,049 | +1.49(+6.37%) |
Dec 05, 2023 | 23.11 | 23.37 | 22.94 | 23.34 | 1,186,393 | +0.08(+0.33%) |
Dec 04, 2023 | 22.88 | 23.44 | 22.80 | 23.27 | 1,209,514 | +0.34(+1.46%) |
Dec 01, 2023 | 21.98 | 22.93 | 21.90 | 22.93 | 1,376,722 | +0.99(+4.50%) |
Nov 30, 2023 | 22.14 | 22.19 | 21.82 | 21.94 | 1,215,805 | -0.12(-0.52%) |
Nov 29, 2023 | 22.15 | 22.39 | 22.01 | 22.06 | 1,143,883 | +0.09(+0.39%) |
Nov 28, 2023 | 22.03 | 22.07 | 21.76 | 21.97 | 989,056 | -0.10(-0.44%) |
Nov 27, 2023 | 22.31 | 22.38 | 22.04 | 22.07 | 1,409,472 | -0.33(-1.46%) |
Nov 24, 2023 | 22.26 | 22.46 | 22.17 | 22.39 | 371,232 | +0.16(+0.73%) |
Nov 22, 2023 | 22.45 | 22.49 | 22.17 | 22.23 | 711,350 | -0.08(-0.34%) |
Nov 21, 2023 | 22.42 | 22.45 | 22.18 | 22.31 | 792,502 | -0.24(-1.06%) |
Nov 20, 2023 | 22.66 | 22.66 | 22.32 | 22.55 | 970,891 | -0.12(-0.51%) |
Nov 17, 2023 | 22.94 | 23.01 | 22.47 | 22.66 | 1,135,468 | -0.11(-0.46%) |
Nov 16, 2023 | 22.76 | 22.89 | 22.56 | 22.77 | 1,272,979 | -0.02(-0.08%) |
Nov 15, 2023 | 22.39 | 23.00 | 22.39 | 22.79 | 3,249,764 | +0.44(+1.98%) |
Nov 14, 2023 | 22.27 | 22.73 | 22.08 | 22.35 | 2,531,788 | +0.74(+3.42%) |
Nov 13, 2023 | 21.99 | 22.12 | 21.59 | 21.61 | 1,482,218 | -0.50(-2.26%) |
Nov 10, 2023 | 21.96 | 22.20 | 21.73 | 22.11 | 2,689,196 | +0.19(+0.88%) |
Nov 09, 2023 | 22.44 | 22.44 | 21.88 | 21.91 | 1,606,892 | -0.39(-1.76%) |
Nov 08, 2023 | 22.64 | 22.66 | 22.26 | 22.31 | 1,632,006 | -0.32(-1.40%) |
Nov 07, 2023 | 22.51 | 23.00 | 22.49 | 22.62 | 908,661 | -0.02(-0.08%) |
Nov 06, 2023 | 22.86 | 22.89 | 22.48 | 22.64 | 1,219,973 | -0.23(-1.01%) |
Nov 03, 2023 | 23.20 | 23.54 | 22.83 | 22.87 | 1,610,921 | +0.08(+0.34%) |
Nov 02, 2023 | 22.92 | 23.05 | 22.50 | 22.80 | 1,295,538 | +0.40(+1.80%) |
Nov 01, 2023 | 22.18 | 22.85 | 21.73 | 22.39 | 2,168,296 | -0.09(-0.38%) |
Oct 31, 2023 | 22.37 | 23.01 | 21.77 | 22.48 | 3,094,714 | -0.31(-1.35%) |
Oct 30, 2023 | 22.41 | 22.97 | 22.39 | 22.79 | 1,686,938 | +0.55(+2.46%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.20 | 22.24 | 821,357 | -0.48(-2.11%) |
Oct 26, 2023 | 22.35 | 22.93 | 22.26 | 22.72 | 1,010,310 | +0.39(+1.76%) |
Oct 25, 2023 | 22.18 | 22.38 | 22.07 | 22.33 | 1,103,124 | +0.00(+0.00%) |
Oct 24, 2023 | 22.67 | 22.83 | 22.21 | 22.33 | 1,365,265 | -0.19(-0.85%) |
Oct 23, 2023 | 22.85 | 23.04 | 22.46 | 22.52 | 1,489,468 | -0.48(-2.09%) |
Oct 20, 2023 | 22.98 | 23.13 | 22.90 | 23.00 | 1,074,377 | +0.06(+0.25%) |
Oct 19, 2023 | 23.19 | 23.32 | 22.84 | 22.94 | 1,105,241 | -0.33(-1.40%) |
Oct 18, 2023 | 23.70 | 23.73 | 23.21 | 23.27 | 1,928,151 | -0.61(-2.57%) |
Oct 17, 2023 | 23.79 | 24.40 | 23.76 | 23.88 | 1,163,643 | -0.19(-0.80%) |
Oct 16, 2023 | 24.20 | 24.50 | 23.99 | 24.07 | 1,255,197 | +0.10(+0.40%) |
Oct 13, 2023 | 24.13 | 24.30 | 23.85 | 23.98 | 966,694 | -0.10(-0.40%) |
Oct 12, 2023 | 24.41 | 24.41 | 23.67 | 24.07 | 1,053,129 | -0.39(-1.61%) |
Oct 11, 2023 | 24.05 | 24.48 | 24.05 | 24.47 | 674,406 | +0.45(+1.88%) |
Oct 10, 2023 | 24.01 | 24.32 | 23.89 | 24.02 | 1,317,645 | +0.17(+0.72%) |
Oct 09, 2023 | 23.59 | 23.99 | 23.45 | 23.84 | 707,845 | +0.03(+0.12%) |
Oct 06, 2023 | 23.23 | 23.87 | 23.18 | 23.81 | 956,267 | +0.37(+1.60%) |
Oct 05, 2023 | 23.42 | 23.58 | 23.27 | 23.44 | 739,925 | -0.04(-0.16%) |
Oct 04, 2023 | 23.60 | 23.73 | 23.28 | 23.48 | 727,085 | -0.08(-0.33%) |
Oct 03, 2023 | 23.90 | 24.02 | 23.42 | 23.55 | 1,169,902 | -0.52(-2.15%) |