Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.32 | 25.42 | 25.32 | 25.42 | 26,121 | +0.04(+0.16%) |
Dec 28, 2023 | 25.39 | 25.43 | 25.27 | 25.38 | 42,178 | -0.10(-0.39%) |
Dec 27, 2023 | 25.42 | 25.53 | 25.38 | 25.47 | 24,461 | +0.10(+0.39%) |
Dec 26, 2023 | 25.42 | 25.43 | 25.34 | 25.38 | 18,955 | +0.02(+0.08%) |
Dec 22, 2023 | 25.47 | 25.47 | 25.36 | 25.36 | 15,160 | -0.03(-0.12%) |
Dec 21, 2023 | 25.41 | 25.43 | 25.32 | 25.39 | 27,081 | +0.04(+0.16%) |
Dec 20, 2023 | 25.16 | 25.35 | 25.16 | 25.35 | 31,222 | +0.21(+0.83%) |
Dec 19, 2023 | 25.23 | 25.24 | 25.07 | 25.14 | 22,967 | -0.02(-0.08%) |
Dec 18, 2023 | 25.25 | 25.29 | 25.11 | 25.16 | 21,586 | -0.08(-0.33%) |
Dec 15, 2023 | 25.01 | 25.30 | 25.01 | 25.24 | 14,931 | +0.15(+0.61%) |
Dec 14, 2023 | 24.99 | 25.20 | 24.90 | 25.09 | 36,410 | +0.20(+0.79%) |
Dec 13, 2023 | 24.81 | 24.89 | 24.69 | 24.89 | 6,682 | +0.15(+0.60%) |
Dec 12, 2023 | 24.69 | 24.77 | 24.61 | 24.74 | 16,188 | +0.04(+0.16%) |
Dec 11, 2023 | 24.80 | 24.86 | 24.68 | 24.70 | 12,512 | +0.00(+0.00%) |
Dec 08, 2023 | 24.84 | 24.84 | 24.64 | 24.70 | 18,642 | +0.01(+0.04%) |
Dec 07, 2023 | 24.85 | 24.85 | 24.64 | 24.69 | 18,187 | +0.03(+0.12%) |
Dec 06, 2023 | 24.74 | 24.74 | 24.66 | 24.66 | 10,243 | +0.03(+0.12%) |
Dec 05, 2023 | 24.63 | 24.75 | 24.61 | 24.63 | 22,234 | +0.12(+0.48%) |
Dec 04, 2023 | 24.54 | 24.60 | 24.49 | 24.52 | 13,625 | -0.12(-0.48%) |
Dec 01, 2023 | 24.60 | 24.63 | 24.50 | 24.63 | 9,998 | +0.17(+0.68%) |
Nov 30, 2023 | 24.38 | 24.54 | 24.38 | 24.47 | 12,426 | +0.04(+0.16%) |
Nov 29, 2023 | 24.36 | 24.43 | 24.28 | 24.43 | 23,934 | +0.27(+1.10%) |
Nov 28, 2023 | 24.19 | 24.26 | 24.13 | 24.16 | 14,391 | +0.05(+0.20%) |
Nov 27, 2023 | 24.16 | 24.16 | 24.08 | 24.11 | 8,029 | +0.07(+0.31%) |
Nov 24, 2023 | 24.10 | 24.10 | 23.92 | 24.04 | 10,598 | -0.11(-0.47%) |
Nov 22, 2023 | 24.17 | 24.19 | 24.06 | 24.15 | 76,903 | +0.11(+0.45%) |
Nov 21, 2023 | 23.99 | 24.06 | 23.96 | 24.04 | 17,486 | +0.08(+0.33%) |
Nov 20, 2023 | 23.95 | 24.03 | 23.91 | 23.96 | 33,048 | +0.02(+0.08%) |
Nov 17, 2023 | 23.91 | 23.95 | 23.81 | 23.95 | 35,437 | +0.12(+0.52%) |
Nov 16, 2023 | 23.78 | 23.86 | 23.77 | 23.82 | 23,937 | +0.13(+0.56%) |
Nov 15, 2023 | 23.75 | 23.86 | 23.64 | 23.69 | 14,888 | -0.07(-0.29%) |
Nov 14, 2023 | 23.60 | 23.81 | 23.60 | 23.76 | 10,542 | +0.36(+1.56%) |
Nov 13, 2023 | 23.39 | 23.49 | 23.32 | 23.39 | 28,781 | -0.08(-0.34%) |
Nov 10, 2023 | 23.47 | 23.52 | 23.38 | 23.47 | 24,365 | +0.12(+0.51%) |
Nov 09, 2023 | 23.57 | 23.57 | 23.30 | 23.35 | 31,977 | -0.03(-0.14%) |
Nov 08, 2023 | 23.26 | 23.42 | 23.26 | 23.39 | 80,192 | +0.14(+0.60%) |
Nov 07, 2023 | 23.07 | 23.25 | 23.07 | 23.25 | 24,617 | +0.22(+0.94%) |
Nov 06, 2023 | 22.94 | 23.04 | 22.94 | 23.03 | 11,325 | -0.02(-0.09%) |
Nov 03, 2023 | 23.00 | 23.13 | 23.00 | 23.05 | 14,574 | +0.12(+0.52%) |
Nov 02, 2023 | 22.70 | 22.95 | 22.67 | 22.93 | 31,877 | +0.41(+1.84%) |
Nov 01, 2023 | 22.46 | 22.52 | 22.41 | 22.52 | 13,848 | +0.16(+0.72%) |
Oct 31, 2023 | 22.35 | 22.43 | 22.31 | 22.35 | 17,010 | -0.06(-0.27%) |
Oct 30, 2023 | 22.52 | 22.52 | 22.39 | 22.41 | 22,770 | -0.08(-0.37%) |
Oct 27, 2023 | 22.44 | 22.57 | 22.42 | 22.50 | 39,036 | +0.07(+0.33%) |
Oct 26, 2023 | 22.48 | 22.48 | 22.29 | 22.43 | 21,748 | +0.20(+0.91%) |
Oct 25, 2023 | 22.36 | 22.44 | 22.22 | 22.22 | 31,019 | -0.37(-1.63%) |
Oct 24, 2023 | 22.71 | 22.71 | 22.45 | 22.59 | 17,950 | +0.09(+0.39%) |
Oct 23, 2023 | 22.41 | 22.54 | 22.34 | 22.50 | 33,026 | +0.06(+0.26%) |
Oct 20, 2023 | 22.35 | 22.44 | 22.35 | 22.44 | 17,537 | +0.22(+0.97%) |
Oct 19, 2023 | 22.44 | 22.55 | 22.22 | 22.23 | 22,075 | -0.37(-1.65%) |
Oct 18, 2023 | 22.49 | 22.76 | 22.49 | 22.60 | 88,948 | -0.00(-0.01%) |
Oct 17, 2023 | 22.69 | 22.70 | 22.61 | 22.61 | 21,942 | -0.20(-0.87%) |
Oct 16, 2023 | 22.94 | 22.96 | 22.76 | 22.80 | 16,271 | -0.26(-1.13%) |
Oct 13, 2023 | 23.11 | 23.14 | 22.98 | 23.06 | 31,934 | +0.19(+0.82%) |
Oct 12, 2023 | 22.98 | 23.01 | 22.88 | 22.88 | 8,800 | -0.18(-0.77%) |
Oct 11, 2023 | 23.03 | 23.07 | 22.88 | 23.05 | 70,894 | +0.24(+1.03%) |
Oct 10, 2023 | 22.83 | 22.89 | 22.72 | 22.82 | 35,272 | +0.08(+0.36%) |
Oct 09, 2023 | 22.96 | 22.96 | 22.51 | 22.74 | 79,737 | +0.10(+0.42%) |
Oct 06, 2023 | 22.75 | 22.78 | 22.56 | 22.64 | 113,038 | -0.30(-1.29%) |
Oct 05, 2023 | 22.96 | 22.96 | 22.85 | 22.94 | 16,544 | +0.09(+0.39%) |
Oct 04, 2023 | 22.97 | 23.02 | 22.66 | 22.85 | 114,413 | -0.12(-0.53%) |
Oct 03, 2023 | 23.12 | 23.12 | 22.92 | 22.97 | 17,776 | -0.13(-0.58%) |