Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.75 | 24.77 | 24.71 | 24.71 | 1,306,357 | +0.01(+0.04%) |
Dec 28, 2023 | 24.78 | 24.84 | 24.67 | 24.71 | 3,002,232 | -0.07(-0.28%) |
Dec 27, 2023 | 24.71 | 24.80 | 24.68 | 24.77 | 7,560,194 | +0.08(+0.32%) |
Dec 26, 2023 | 24.76 | 24.78 | 24.68 | 24.69 | 3,018,128 | -0.05(-0.20%) |
Dec 22, 2023 | 24.78 | 24.82 | 24.71 | 24.74 | 4,593,617 | -0.01(-0.04%) |
Dec 21, 2023 | 24.78 | 24.80 | 24.69 | 24.75 | 751,893 | +0.11(+0.43%) |
Dec 20, 2023 | 24.70 | 24.73 | 24.64 | 24.65 | 1,480,793 | -0.09(-0.35%) |
Dec 19, 2023 | 24.66 | 24.74 | 24.63 | 24.73 | 778,431 | +0.16(+0.67%) |
Dec 18, 2023 | 24.55 | 24.59 | 24.49 | 24.57 | 658,989 | +0.06(+0.24%) |
Dec 15, 2023 | 24.52 | 24.57 | 24.49 | 24.51 | 1,218,346 | -0.12(-0.47%) |
Dec 14, 2023 | 24.43 | 24.65 | 24.39 | 24.63 | 2,672,656 | +0.28(+1.16%) |
Dec 13, 2023 | 24.02 | 24.34 | 23.97 | 24.34 | 1,449,205 | +0.33(+1.37%) |
Dec 12, 2023 | 23.97 | 24.02 | 23.93 | 24.02 | 683,759 | +0.05(+0.20%) |
Dec 11, 2023 | 23.92 | 23.99 | 23.89 | 23.97 | 2,813,734 | +0.02(+0.08%) |
Dec 08, 2023 | 24.02 | 24.06 | 23.93 | 23.95 | 1,511,710 | -0.15(-0.60%) |
Dec 07, 2023 | 24.14 | 24.14 | 24.08 | 24.09 | 680,080 | +0.03(+0.12%) |
Dec 06, 2023 | 24.10 | 24.13 | 24.06 | 24.06 | 898,088 | +0.04(+0.16%) |
Dec 05, 2023 | 24.05 | 24.11 | 23.99 | 24.02 | 901,393 | -0.01(-0.04%) |
Dec 04, 2023 | 24.10 | 24.23 | 23.97 | 24.03 | 883,627 | -0.19(-0.80%) |
Dec 01, 2023 | 24.07 | 24.28 | 24.06 | 24.23 | 1,893,275 | +0.21(+0.86%) |
Nov 30, 2023 | 24.09 | 24.09 | 23.96 | 24.02 | 520,900 | -0.13(-0.52%) |
Nov 29, 2023 | 24.24 | 24.28 | 24.14 | 24.15 | 751,871 | -0.04(-0.16%) |
Nov 28, 2023 | 24.18 | 24.25 | 24.14 | 24.19 | 6,669,413 | +0.11(+0.44%) |
Nov 27, 2023 | 24.07 | 24.13 | 24.06 | 24.08 | 1,612,458 | +0.02(+0.08%) |
Nov 24, 2023 | 24.01 | 24.07 | 23.97 | 24.06 | 644,846 | +0.07(+0.28%) |
Nov 22, 2023 | 24.02 | 24.03 | 23.96 | 23.99 | 526,993 | -0.07(-0.28%) |
Nov 21, 2023 | 24.21 | 24.22 | 24.05 | 24.06 | 2,728,482 | -0.15(-0.64%) |
Nov 20, 2023 | 24.02 | 24.26 | 24.02 | 24.22 | 2,229,975 | +0.21(+0.88%) |
Nov 17, 2023 | 24.00 | 24.01 | 23.94 | 24.00 | 675,395 | +0.05(+0.20%) |
Nov 16, 2023 | 23.96 | 24.01 | 23.93 | 23.96 | 663,405 | +0.08(+0.32%) |
Nov 15, 2023 | 23.86 | 23.90 | 23.80 | 23.88 | 1,915,286 | -0.02(-0.08%) |
Nov 14, 2023 | 23.69 | 23.90 | 23.69 | 23.90 | 888,684 | +0.48(+2.06%) |
Nov 13, 2023 | 23.33 | 23.41 | 23.30 | 23.41 | 953,446 | +0.01(+0.04%) |
Nov 10, 2023 | 23.44 | 23.44 | 23.36 | 23.41 | 1,141,322 | +0.07(+0.29%) |
Nov 09, 2023 | 23.51 | 23.56 | 23.33 | 23.34 | 1,248,401 | -0.18(-0.78%) |
Nov 08, 2023 | 23.52 | 23.57 | 23.48 | 23.52 | 1,054,123 | -0.04(-0.16%) |
Nov 07, 2023 | 23.54 | 23.58 | 23.47 | 23.56 | 1,105,109 | +0.02(+0.08%) |
Nov 06, 2023 | 23.56 | 23.57 | 23.51 | 23.54 | 2,147,415 | +0.02(+0.08%) |
Nov 03, 2023 | 23.47 | 23.55 | 23.44 | 23.52 | 2,185,963 | +0.31(+1.33%) |
Nov 02, 2023 | 23.16 | 23.21 | 23.11 | 23.21 | 2,606,594 | +0.25(+1.09%) |
Nov 01, 2023 | 22.80 | 22.97 | 22.74 | 22.96 | 1,041,369 | +0.21(+0.91%) |
Oct 31, 2023 | 22.77 | 22.79 | 22.71 | 22.75 | 453,153 | -0.01(-0.04%) |
Oct 30, 2023 | 22.81 | 22.83 | 22.70 | 22.76 | 787,861 | +0.04(+0.17%) |
Oct 27, 2023 | 22.73 | 22.79 | 22.70 | 22.72 | 953,102 | +0.09(+0.38%) |
Oct 26, 2023 | 22.57 | 22.65 | 22.55 | 22.64 | 730,695 | +0.12(+0.55%) |
Oct 25, 2023 | 22.57 | 22.59 | 22.48 | 22.51 | 694,097 | -0.13(-0.59%) |
Oct 24, 2023 | 22.61 | 22.66 | 22.58 | 22.65 | 1,716,901 | +0.05(+0.21%) |
Oct 23, 2023 | 22.50 | 22.63 | 22.46 | 22.60 | 889,143 | +0.09(+0.38%) |
Oct 20, 2023 | 22.50 | 22.56 | 22.49 | 22.51 | 644,721 | -0.02(-0.09%) |
Oct 19, 2023 | 22.51 | 22.62 | 22.49 | 22.53 | 724,266 | +0.00(+0.00%) |
Oct 18, 2023 | 22.63 | 22.64 | 22.48 | 22.53 | 1,419,588 | -0.15(-0.68%) |
Oct 17, 2023 | 22.63 | 22.74 | 22.61 | 22.69 | 2,080,931 | -0.09(-0.38%) |
Oct 16, 2023 | 22.73 | 22.78 | 22.71 | 22.77 | 1,195,688 | +0.10(+0.42%) |
Oct 13, 2023 | 22.74 | 22.74 | 22.65 | 22.68 | 456,991 | +0.02(+0.08%) |
Oct 12, 2023 | 22.76 | 22.79 | 22.62 | 22.66 | 2,099,619 | -0.14(-0.63%) |
Oct 11, 2023 | 22.72 | 22.81 | 22.71 | 22.80 | 3,204,641 | +0.19(+0.85%) |
Oct 10, 2023 | 22.53 | 22.62 | 22.51 | 22.61 | 801,800 | +0.16(+0.73%) |
Oct 09, 2023 | 22.38 | 22.45 | 22.34 | 22.45 | 526,738 | +0.07(+0.30%) |
Oct 06, 2023 | 22.24 | 22.42 | 22.19 | 22.38 | 840,990 | +0.01(+0.04%) |
Oct 05, 2023 | 22.45 | 22.45 | 22.31 | 22.37 | 1,622,097 | -0.02(-0.09%) |
Oct 04, 2023 | 22.46 | 22.47 | 22.21 | 22.39 | 8,728,306 | +0.03(+0.13%) |
Oct 03, 2023 | 22.57 | 22.57 | 22.36 | 22.36 | 3,102,397 | -0.25(-1.10%) |