Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2023 | 25.05 | 0 | +0.00(+0.00%) | |||
Dec 14, 2023 | 25.07 | 25.08 | 25.02 | 25.05 | 67,537 | -0.00(-0.02%) |
Dec 13, 2023 | 25.05 | 25.06 | 25.05 | 25.05 | 52,089 | -0.02(-0.06%) |
Dec 12, 2023 | 25.05 | 25.07 | 25.04 | 25.07 | 22,361 | +0.02(+0.10%) |
Dec 11, 2023 | 25.05 | 25.05 | 25.04 | 25.05 | 27,288 | +0.00(+0.00%) |
Dec 08, 2023 | 25.05 | 25.05 | 25.04 | 25.05 | 28,257 | -0.00(-0.02%) |
Dec 07, 2023 | 25.05 | 25.07 | 25.05 | 25.05 | 37,906 | -0.00(-0.02%) |
Dec 06, 2023 | 25.05 | 25.05 | 25.03 | 25.05 | 42,372 | +0.02(+0.06%) |
Dec 05, 2023 | 25.04 | 25.07 | 25.04 | 25.04 | 61,959 | -0.03(-0.12%) |
Dec 04, 2023 | 25.04 | 25.07 | 25.04 | 25.07 | 29,129 | +0.03(+0.12%) |
Dec 01, 2023 | 25.04 | 25.05 | 25.03 | 25.04 | 32,065 | +0.00(+0.02%) |
Nov 30, 2023 | 25.05 | 25.05 | 25.03 | 25.04 | 6,551 | -0.02(-0.06%) |
Nov 29, 2023 | 25.04 | 25.07 | 25.04 | 25.05 | 22,937 | +0.01(+0.02%) |
Nov 28, 2023 | 25.05 | 25.07 | 25.04 | 25.05 | 22,579 | -0.00(-0.02%) |
Nov 27, 2023 | 25.01 | 25.08 | 25.01 | 25.05 | 27,175 | -0.00(-0.02%) |
Nov 24, 2023 | 25.04 | 25.09 | 25.04 | 25.05 | 3,498 | +0.01(+0.04%) |
Nov 22, 2023 | 25.03 | 25.07 | 25.03 | 25.05 | 14,933 | +0.01(+0.04%) |
Nov 21, 2023 | 25.04 | 25.05 | 24.95 | 25.04 | 65,751 | -0.01(-0.06%) |
Nov 20, 2023 | 25.08 | 25.08 | 25.02 | 25.05 | 5,069 | -0.01(-0.04%) |
Nov 17, 2023 | 25.06 | 25.06 | 25.02 | 25.06 | 11,673 | +0.02(+0.08%) |
Nov 16, 2023 | 25.02 | 25.04 | 25.01 | 25.04 | 72,312 | +0.03(+0.12%) |
Nov 15, 2023 | 25.03 | 25.03 | 25.01 | 25.01 | 17,315 | -0.01(-0.06%) |
Nov 14, 2023 | 25.03 | 25.04 | 25.00 | 25.03 | 14,710 | +0.01(+0.06%) |
Nov 13, 2023 | 25.02 | 25.03 | 25.00 | 25.01 | 28,355 | -0.00(-0.02%) |
Nov 10, 2023 | 25.04 | 25.04 | 25.01 | 25.02 | 6,357 | +0.00(+0.02%) |
Nov 09, 2023 | 25.04 | 25.04 | 25.01 | 25.01 | 12,629 | -0.03(-0.12%) |
Nov 08, 2023 | 25.01 | 25.04 | 25.00 | 25.04 | 11,397 | +0.02(+0.08%) |
Nov 07, 2023 | 24.99 | 25.02 | 24.97 | 25.02 | 11,968 | +0.06(+0.24%) |
Nov 06, 2023 | 25.02 | 25.02 | 24.96 | 24.96 | 50,507 | -0.04(-0.14%) |
Nov 03, 2023 | 25.00 | 25.00 | 24.98 | 25.00 | 29,036 | +0.00(+0.02%) |
Nov 02, 2023 | 24.98 | 25.00 | 24.95 | 24.99 | 66,385 | +0.00(+0.00%) |
Nov 01, 2023 | 24.97 | 24.99 | 24.97 | 24.99 | 240,124 | -0.01(-0.04%) |
Oct 31, 2023 | 24.97 | 25.00 | 24.96 | 25.00 | 24,097 | +0.06(+0.24%) |
Oct 30, 2023 | 24.96 | 24.98 | 24.94 | 24.94 | 313,634 | +0.03(+0.12%) |
Oct 27, 2023 | 24.96 | 25.00 | 24.91 | 24.91 | 80,944 | -0.08(-0.32%) |
Oct 26, 2023 | 24.96 | 24.99 | 24.96 | 24.99 | 11,994 | +0.07(+0.28%) |
Oct 25, 2023 | 24.95 | 24.98 | 24.92 | 24.92 | 58,046 | -0.06(-0.24%) |
Oct 24, 2023 | 24.97 | 24.99 | 24.96 | 24.98 | 8,418 | +0.03(+0.12%) |
Oct 23, 2023 | 24.94 | 24.96 | 24.94 | 24.95 | 8,689 | -0.03(-0.10%) |
Oct 20, 2023 | 24.98 | 24.98 | 24.95 | 24.98 | 13,424 | +0.03(+0.12%) |
Oct 19, 2023 | 24.95 | 24.97 | 24.94 | 24.95 | 18,678 | +0.00(+0.00%) |
Oct 18, 2023 | 24.94 | 24.96 | 24.94 | 24.95 | 9,912 | +0.01(+0.04%) |
Oct 17, 2023 | 24.94 | 24.95 | 24.93 | 24.94 | 10,278 | +0.04(+0.16%) |
Oct 16, 2023 | 24.95 | 24.97 | 24.88 | 24.90 | 22,926 | -0.04(-0.16%) |
Oct 13, 2023 | 24.95 | 24.97 | 24.94 | 24.94 | 10,218 | -0.03(-0.12%) |
Oct 12, 2023 | 24.96 | 24.97 | 24.94 | 24.97 | 8,477 | +0.02(+0.10%) |
Oct 11, 2023 | 24.93 | 24.97 | 24.92 | 24.94 | 32,738 | +0.02(+0.08%) |
Oct 10, 2023 | 24.92 | 24.95 | 24.92 | 24.92 | 20,631 | +0.01(+0.02%) |
Oct 09, 2023 | 24.91 | 24.92 | 24.89 | 24.92 | 4,003 | -0.03(-0.12%) |
Oct 06, 2023 | 24.92 | 24.95 | 24.90 | 24.95 | 40,097 | +0.02(+0.08%) |
Oct 05, 2023 | 24.93 | 24.93 | 24.92 | 24.93 | 8,282 | +0.00(+0.02%) |
Oct 04, 2023 | 24.92 | 24.94 | 24.89 | 24.92 | 13,189 | +0.01(+0.02%) |
Oct 03, 2023 | 24.93 | 24.93 | 24.91 | 24.92 | 60,608 | -0.01(-0.02%) |
Oct 02, 2023 | 24.93 | 24.93 | 24.91 | 24.92 | 8,027 | +0.01(+0.02%) |
Sep 29, 2023 | 24.93 | 24.94 | 24.92 | 24.92 | 4,318 | -0.04(-0.16%) |
Sep 28, 2023 | 24.92 | 24.96 | 24.92 | 24.96 | 14,950 | +0.02(+0.08%) |
Sep 27, 2023 | 24.93 | 24.94 | 24.91 | 24.94 | 18,063 | +0.03(+0.14%) |
Sep 26, 2023 | 24.92 | 24.93 | 24.90 | 24.90 | 20,439 | -0.02(-0.08%) |
Sep 25, 2023 | 24.92 | 24.93 | 24.92 | 24.92 | 22,835 | -0.03(-0.14%) |
Sep 22, 2023 | 24.95 | 24.96 | 24.92 | 24.96 | 13,210 | +0.04(+0.16%) |
Sep 21, 2023 | 24.92 | 24.95 | 24.92 | 24.92 | 17,507 | +0.00(+0.02%) |
Sep 20, 2023 | 24.92 | 24.95 | 24.91 | 24.91 | 24,320 | -0.02(-0.08%) |
Sep 19, 2023 | 24.93 | 24.93 | 24.92 | 24.93 | 5,113 | +0.00(+0.00%) |
Sep 18, 2023 | 24.92 | 24.94 | 24.92 | 24.93 | 20,222 | +0.00(+0.01%) |
Sep 15, 2023 | 24.93 | 24.94 | 24.91 | 24.93 | 9,564 | -0.00(-0.02%) |
Sep 14, 2023 | 24.92 | 24.94 | 24.92 | 24.93 | 3,361 | +0.00(+0.02%) |
Sep 13, 2023 | 24.91 | 24.93 | 24.91 | 24.93 | 1,628 | -0.01(-0.06%) |
Sep 12, 2023 | 24.91 | 24.94 | 24.91 | 24.94 | 4,208 | +0.04(+0.16%) |
Sep 11, 2023 | 24.93 | 24.95 | 24.89 | 24.90 | 21,448 | -0.02(-0.08%) |
Sep 08, 2023 | 24.90 | 24.94 | 24.90 | 24.92 | 4,530 | -0.02(-0.08%) |
Sep 07, 2023 | 24.89 | 24.94 | 24.89 | 24.94 | 5,258 | +0.06(+0.24%) |
Sep 06, 2023 | 24.88 | 24.90 | 24.88 | 24.88 | 26,975 | -0.01(-0.06%) |
Sep 05, 2023 | 24.88 | 24.91 | 24.88 | 24.90 | 14,149 | +0.01(+0.06%) |
Sep 01, 2023 | 24.89 | 24.90 | 24.88 | 24.88 | 8,399 | -0.03(-0.12%) |
Aug 31, 2023 | 24.89 | 24.91 | 24.88 | 24.91 | 20,192 | +0.04(+0.16%) |
Aug 30, 2023 | 24.87 | 24.91 | 24.87 | 24.87 | 16,752 | +0.01(+0.04%) |
Aug 29, 2023 | 24.92 | 24.92 | 24.86 | 24.86 | 46,017 | +0.00(+0.00%) |
Aug 28, 2023 | 24.87 | 24.89 | 24.86 | 24.86 | 31,767 | -0.05(-0.20%) |
Aug 25, 2023 | 24.91 | 24.91 | 24.85 | 24.91 | 45,877 | +0.04(+0.18%) |
Aug 24, 2023 | 24.86 | 24.89 | 24.85 | 24.87 | 7,375 | -0.00(-0.02%) |
Aug 23, 2023 | 24.85 | 24.87 | 24.85 | 24.87 | 8,586 | +0.02(+0.08%) |
Aug 22, 2023 | 24.83 | 24.87 | 24.83 | 24.85 | 30,385 | -0.00(-0.01%) |
Aug 21, 2023 | 24.90 | 24.90 | 24.84 | 24.86 | 26,358 | -0.02(-0.06%) |
Aug 18, 2023 | 24.85 | 24.89 | 24.85 | 24.87 | 14,798 | +0.00(+0.02%) |
Aug 17, 2023 | 24.86 | 24.88 | 24.86 | 24.87 | 19,578 | +0.01(+0.06%) |
Aug 16, 2023 | 24.85 | 24.85 | 24.84 | 24.85 | 30,056 | +0.00(+0.02%) |
Aug 15, 2023 | 24.85 | 24.87 | 24.83 | 24.85 | 46,064 | -0.03(-0.12%) |
Aug 14, 2023 | 24.87 | 24.88 | 24.87 | 24.88 | 8,372 | +0.05(+0.20%) |
Aug 11, 2023 | 24.85 | 24.86 | 24.82 | 24.83 | 57,853 | -0.06(-0.24%) |
Aug 10, 2023 | 24.89 | 24.89 | 24.84 | 24.89 | 274,380 | +0.04(+0.16%) |
Aug 09, 2023 | 24.84 | 24.90 | 24.84 | 24.85 | 105,781 | -0.02(-0.07%) |
Aug 08, 2023 | 24.86 | 24.89 | 24.85 | 24.86 | 15,279 | +0.01(+0.05%) |
Aug 07, 2023 | 24.85 | 24.85 | 24.84 | 24.85 | 1,562 | -0.02(-0.10%) |
Aug 04, 2023 | 24.85 | 24.89 | 24.83 | 24.88 | 20,735 | +0.03(+0.12%) |
Aug 03, 2023 | 24.84 | 24.86 | 24.83 | 24.85 | 21,443 | +0.00(+0.02%) |
Aug 02, 2023 | 24.82 | 24.85 | 24.82 | 24.84 | 11,988 | -0.01(-0.06%) |
Aug 01, 2023 | 24.83 | 24.86 | 24.83 | 24.86 | 12,297 | +0.01(+0.06%) |
Jul 31, 2023 | 24.88 | 24.88 | 24.83 | 24.84 | 15,826 | +0.00(+0.00%) |
Jul 28, 2023 | 24.87 | 24.88 | 24.84 | 24.84 | 13,163 | +0.00(+0.02%) |
Jul 27, 2023 | 24.85 | 24.86 | 24.84 | 24.84 | 17,417 | -0.01(-0.04%) |
Jul 26, 2023 | 24.83 | 24.87 | 24.83 | 24.85 | 12,839 | +0.00(+0.00%) |
Jul 25, 2023 | 24.84 | 24.86 | 24.83 | 24.85 | 51,122 | -0.01(-0.06%) |
Jul 24, 2023 | 24.83 | 24.87 | 24.83 | 24.86 | 10,690 | +0.02(+0.08%) |
Jul 21, 2023 | 24.85 | 24.85 | 24.82 | 24.84 | 8,495 | +0.00(+0.02%) |
Jul 20, 2023 | 24.82 | 24.86 | 24.82 | 24.84 | 24,115 | -0.00(-0.02%) |
Jul 19, 2023 | 24.81 | 24.84 | 24.81 | 24.84 | 6,477 | +0.01(+0.04%) |
Jul 18, 2023 | 24.83 | 24.84 | 24.81 | 24.83 | 14,201 | +0.01(+0.04%) |
Jul 17, 2023 | 24.80 | 24.84 | 24.80 | 24.82 | 5,133 | +0.00(+0.00%) |
Jul 14, 2023 | 24.80 | 24.84 | 24.80 | 24.82 | 19,823 | +0.01(+0.04%) |
Jul 13, 2023 | 24.80 | 24.84 | 24.80 | 24.81 | 14,584 | -0.02(-0.08%) |
Jul 12, 2023 | 24.79 | 24.84 | 24.79 | 24.83 | 13,427 | +0.03(+0.12%) |
Jul 11, 2023 | 24.81 | 24.84 | 24.80 | 24.80 | 7,223 | -0.03(-0.14%) |
Jul 10, 2023 | 24.78 | 24.85 | 24.78 | 24.84 | 28,182 | +0.05(+0.22%) |
Jul 07, 2023 | 24.76 | 24.81 | 24.76 | 24.78 | 36,801 | -0.02(-0.10%) |
Jul 06, 2023 | 24.78 | 24.82 | 24.78 | 24.81 | 7,689 | +0.01(+0.06%) |
Jul 05, 2023 | 24.84 | 24.84 | 24.79 | 24.79 | 16,414 | +0.01(+0.04%) |
Jul 03, 2023 | 24.79 | 24.82 | 24.78 | 24.78 | 3,901 | +0.00(+0.00%) |
Jun 30, 2023 | 24.76 | 24.79 | 24.76 | 24.78 | 16,458 | +0.00(+0.02%) |
Jun 29, 2023 | 24.78 | 24.82 | 24.75 | 24.78 | 51,851 | -0.01(-0.05%) |
Jun 28, 2023 | 24.81 | 24.81 | 24.77 | 24.79 | 47,052 | -0.01(-0.03%) |
Jun 27, 2023 | 24.78 | 24.81 | 24.77 | 24.80 | 25,136 | +0.01(+0.06%) |
Jun 26, 2023 | 24.78 | 24.82 | 24.78 | 24.78 | 15,114 | -0.03(-0.12%) |
Jun 23, 2023 | 24.81 | 24.82 | 24.78 | 24.81 | 5,348 | +0.03(+0.12%) |
Jun 22, 2023 | 24.76 | 24.80 | 24.76 | 24.78 | 10,881 | +0.00(+0.00%) |
Jun 21, 2023 | 24.76 | 24.80 | 24.76 | 24.78 | 5,912 | -0.02(-0.08%) |
Jun 20, 2023 | 24.74 | 24.80 | 24.74 | 24.80 | 71,829 | +0.02(+0.09%) |
Jun 16, 2023 | 24.79 | 24.80 | 24.76 | 24.78 | 13,967 | +0.01(+0.02%) |
Jun 15, 2023 | 24.75 | 24.79 | 24.75 | 24.77 | 14,567 | +0.03(+0.11%) |
Jun 14, 2023 | 24.74 | 24.76 | 24.74 | 24.75 | 16,293 | +0.01(+0.04%) |
Jun 13, 2023 | 24.77 | 24.77 | 24.73 | 24.74 | 42,545 | -0.01(-0.02%) |
Jun 12, 2023 | 24.77 | 24.77 | 24.73 | 24.74 | 19,124 | +0.00(+0.00%) |
Jun 09, 2023 | 24.73 | 24.77 | 24.72 | 24.74 | 15,168 | +0.01(+0.04%) |
Jun 08, 2023 | 24.74 | 24.78 | 24.73 | 24.73 | 59,196 | -0.03(-0.12%) |
Jun 07, 2023 | 24.73 | 24.76 | 24.72 | 24.76 | 36,378 | +0.04(+0.16%) |
Jun 06, 2023 | 24.72 | 24.75 | 24.69 | 24.72 | 52,175 | -0.01(-0.06%) |
Jun 05, 2023 | 24.73 | 24.75 | 24.71 | 24.74 | 8,703 | +0.00(+0.00%) |
Jun 02, 2023 | 24.74 | 24.76 | 24.71 | 24.74 | 4,954 | -0.01(-0.06%) |