Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.24 | 25.37 | 25.23 | 25.26 | 2,135 | -0.25(-0.98%) |
Dec 28, 2023 | 25.83 | 26.04 | 25.51 | 25.51 | 6,078 | -0.75(-2.87%) |
Dec 27, 2023 | 26.10 | 26.38 | 26.10 | 26.27 | 4,238 | +0.33(+1.27%) |
Dec 26, 2023 | 26.06 | 26.06 | 25.84 | 25.94 | 2,167 | -0.12(-0.48%) |
Dec 22, 2023 | 25.99 | 26.56 | 25.90 | 26.06 | 8,328 | +0.45(+1.77%) |
Dec 21, 2023 | 25.60 | 25.61 | 25.60 | 25.61 | 213 | +0.46(+1.84%) |
Dec 20, 2023 | 25.60 | 25.70 | 25.14 | 25.15 | 2,235 | -0.56(-2.17%) |
Dec 19, 2023 | 24.84 | 25.93 | 24.84 | 25.70 | 16,676 | +0.90(+3.61%) |
Dec 18, 2023 | 24.68 | 25.13 | 24.67 | 24.81 | 11,503 | -0.02(-0.07%) |
Dec 15, 2023 | 24.97 | 25.16 | 24.80 | 24.83 | 2,025 | -0.38(-1.50%) |
Dec 14, 2023 | 25.09 | 25.57 | 24.93 | 25.20 | 3,516 | +0.33(+1.35%) |
Dec 13, 2023 | 23.29 | 24.87 | 23.29 | 24.87 | 6,845 | +1.60(+6.89%) |
Dec 12, 2023 | 23.58 | 23.62 | 23.22 | 23.27 | 3,146 | -0.58(-2.44%) |
Dec 11, 2023 | 23.92 | 23.93 | 23.70 | 23.85 | 4,856 | -0.53(-2.16%) |
Dec 08, 2023 | 24.47 | 24.47 | 24.13 | 24.37 | 4,260 | -0.35(-1.43%) |
Dec 07, 2023 | 24.76 | 24.76 | 24.61 | 24.73 | 1,288 | -0.29(-1.17%) |
Dec 06, 2023 | 25.10 | 25.27 | 25.02 | 25.02 | 1,313 | +0.08(+0.31%) |
Dec 05, 2023 | 25.12 | 25.45 | 24.90 | 24.94 | 5,967 | -0.56(-2.20%) |
Dec 04, 2023 | 25.84 | 25.87 | 25.27 | 25.50 | 16,383 | -0.75(-2.86%) |
Dec 01, 2023 | 25.72 | 26.31 | 25.72 | 26.26 | 5,750 | +0.78(+3.05%) |
Nov 30, 2023 | 25.35 | 25.54 | 25.16 | 25.48 | 8,544 | +0.04(+0.14%) |
Nov 29, 2023 | 25.58 | 25.75 | 25.23 | 25.44 | 4,513 | +0.13(+0.50%) |
Nov 28, 2023 | 24.61 | 25.41 | 24.59 | 25.32 | 15,426 | +1.04(+4.29%) |
Nov 27, 2023 | 24.01 | 24.43 | 23.92 | 24.28 | 8,535 | +0.56(+2.34%) |
Nov 24, 2023 | 23.70 | 23.88 | 23.69 | 23.72 | 1,966 | +0.38(+1.61%) |
Nov 22, 2023 | 23.43 | 23.60 | 23.33 | 23.34 | 3,374 | -0.31(-1.30%) |
Nov 21, 2023 | 23.36 | 23.96 | 23.36 | 23.65 | 4,615 | +0.64(+2.79%) |
Nov 20, 2023 | 22.81 | 23.08 | 22.81 | 23.01 | 2,928 | -0.13(-0.57%) |
Nov 17, 2023 | 23.24 | 23.30 | 23.14 | 23.14 | 2,359 | -0.03(-0.12%) |
Nov 16, 2023 | 22.85 | 23.53 | 22.44 | 23.17 | 15,389 | +0.37(+1.64%) |
Nov 15, 2023 | 23.24 | 23.49 | 22.80 | 22.80 | 2,438 | -0.27(-1.18%) |
Nov 14, 2023 | 22.65 | 23.14 | 22.65 | 23.07 | 7,852 | +1.19(+5.43%) |
Nov 13, 2023 | 21.80 | 22.12 | 21.79 | 21.88 | 7,397 | -0.08(-0.35%) |
Nov 10, 2023 | 21.97 | 21.98 | 21.79 | 21.96 | 20,302 | -0.44(-1.97%) |
Nov 09, 2023 | 22.45 | 22.93 | 22.37 | 22.40 | 4,692 | -0.09(-0.42%) |
Nov 08, 2023 | 22.93 | 22.93 | 22.38 | 22.49 | 5,501 | -0.58(-2.49%) |
Nov 07, 2023 | 23.32 | 23.32 | 22.93 | 23.07 | 4,227 | -0.57(-2.43%) |
Nov 06, 2023 | 23.79 | 23.79 | 23.60 | 23.64 | 4,487 | -0.20(-0.82%) |
Nov 03, 2023 | 22.97 | 23.94 | 22.97 | 23.84 | 13,452 | +1.17(+5.18%) |
Nov 02, 2023 | 22.54 | 22.67 | 22.54 | 22.67 | 1,566 | +0.28(+1.25%) |
Nov 01, 2023 | 22.58 | 22.61 | 22.06 | 22.39 | 6,599 | +0.05(+0.23%) |
Oct 31, 2023 | 22.55 | 22.87 | 22.22 | 22.33 | 3,232 | -0.44(-1.94%) |
Oct 30, 2023 | 23.06 | 23.06 | 22.73 | 22.78 | 4,241 | -0.03(-0.15%) |
Oct 27, 2023 | 22.44 | 22.81 | 22.13 | 22.81 | 2,653 | +0.58(+2.63%) |
Oct 26, 2023 | 22.29 | 22.29 | 21.78 | 22.23 | 7,978 | -0.26(-1.15%) |
Oct 25, 2023 | 22.88 | 22.88 | 22.48 | 22.48 | 1,882 | -0.50(-2.17%) |
Oct 24, 2023 | 22.79 | 23.00 | 22.76 | 22.98 | 1,303 | +0.06(+0.24%) |
Oct 23, 2023 | 22.46 | 22.96 | 22.46 | 22.93 | 1,373 | -0.17(-0.73%) |
Oct 20, 2023 | 23.20 | 23.68 | 23.10 | 23.10 | 5,194 | -0.00(-0.00%) |
Oct 19, 2023 | 22.93 | 23.10 | 22.93 | 23.10 | 1,243 | +0.03(+0.13%) |
Oct 18, 2023 | 23.53 | 23.53 | 22.91 | 23.07 | 1,860 | -0.07(-0.29%) |
Oct 17, 2023 | 23.06 | 23.22 | 23.06 | 23.14 | 2,761 | +0.34(+1.47%) |
Oct 16, 2023 | 22.57 | 22.80 | 22.57 | 22.80 | 476 | +0.14(+0.62%) |
Oct 13, 2023 | 22.40 | 22.73 | 22.40 | 22.66 | 4,999 | +1.15(+5.34%) |
Oct 12, 2023 | 21.80 | 21.80 | 21.51 | 21.51 | 1,100 | -0.83(-3.71%) |
Oct 11, 2023 | 22.22 | 22.35 | 22.12 | 22.34 | 1,021 | +0.23(+1.05%) |
Oct 10, 2023 | 22.11 | 22.17 | 22.11 | 22.11 | 643 | +0.06(+0.25%) |
Oct 09, 2023 | 21.74 | 22.05 | 21.74 | 22.05 | 946 | +0.59(+2.77%) |
Oct 06, 2023 | 21.18 | 21.50 | 21.18 | 21.46 | 1,545 | +0.49(+2.32%) |
Oct 05, 2023 | 20.85 | 20.97 | 20.76 | 20.97 | 2,350 | +0.20(+0.95%) |
Oct 04, 2023 | 20.87 | 20.90 | 20.71 | 20.77 | 2,743 | -0.30(-1.43%) |
Oct 03, 2023 | 21.09 | 21.10 | 20.90 | 21.07 | 2,872 | -0.08(-0.38%) |