Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.86 | 25.95 | 25.65 | 25.70 | 36,427 | -0.26(-1.00%) |
Dec 28, 2023 | 25.86 | 26.14 | 25.76 | 25.96 | 33,254 | +0.41(+1.60%) |
Dec 27, 2023 | 25.46 | 25.59 | 25.30 | 25.55 | 38,671 | +0.03(+0.12%) |
Dec 26, 2023 | 25.09 | 25.52 | 25.09 | 25.52 | 73,779 | +0.36(+1.43%) |
Dec 22, 2023 | 25.11 | 25.37 | 25.07 | 25.16 | 25,863 | -0.09(-0.36%) |
Dec 21, 2023 | 24.97 | 25.25 | 24.88 | 25.25 | 70,780 | +0.64(+2.60%) |
Dec 20, 2023 | 25.14 | 25.27 | 24.61 | 24.61 | 56,048 | -0.72(-2.84%) |
Dec 19, 2023 | 25.07 | 25.46 | 25.07 | 25.33 | 35,935 | +0.32(+1.28%) |
Dec 18, 2023 | 25.16 | 25.23 | 24.84 | 25.01 | 88,179 | -0.13(-0.53%) |
Dec 15, 2023 | 25.30 | 25.37 | 25.07 | 25.14 | 38,615 | -0.14(-0.55%) |
Dec 14, 2023 | 24.53 | 25.44 | 24.53 | 25.28 | 59,861 | +1.03(+4.25%) |
Dec 13, 2023 | 23.68 | 24.38 | 23.54 | 24.25 | 61,911 | +0.33(+1.37%) |
Dec 12, 2023 | 24.17 | 24.17 | 23.81 | 23.93 | 27,506 | -0.31(-1.27%) |
Dec 11, 2023 | 24.13 | 24.29 | 24.04 | 24.23 | 29,397 | -0.01(-0.04%) |
Dec 08, 2023 | 24.20 | 24.46 | 24.14 | 24.24 | 28,824 | +0.05(+0.21%) |
Dec 07, 2023 | 24.16 | 24.36 | 24.06 | 24.19 | 37,451 | +0.17(+0.70%) |
Dec 06, 2023 | 23.99 | 24.36 | 23.91 | 24.02 | 44,623 | +0.34(+1.42%) |
Dec 05, 2023 | 23.77 | 23.93 | 23.69 | 23.69 | 24,345 | -0.40(-1.65%) |
Dec 04, 2023 | 24.08 | 24.28 | 23.95 | 24.08 | 41,123 | -0.33(-1.34%) |
Dec 01, 2023 | 23.98 | 24.51 | 23.91 | 24.41 | 37,323 | +0.17(+0.69%) |
Nov 30, 2023 | 24.37 | 24.49 | 24.18 | 24.24 | 35,249 | -0.31(-1.25%) |
Nov 29, 2023 | 24.65 | 24.81 | 24.45 | 24.55 | 125,828 | -0.03(-0.12%) |
Nov 28, 2023 | 24.30 | 24.58 | 24.16 | 24.58 | 52,507 | +0.29(+1.20%) |
Nov 27, 2023 | 24.30 | 24.37 | 24.21 | 24.29 | 21,171 | -0.41(-1.66%) |
Nov 24, 2023 | 24.52 | 24.75 | 24.52 | 24.70 | 14,858 | +0.06(+0.24%) |
Nov 22, 2023 | 24.91 | 24.91 | 24.53 | 24.64 | 10,218 | -0.24(-0.97%) |
Nov 21, 2023 | 25.07 | 25.21 | 24.78 | 24.88 | 33,477 | -0.41(-1.63%) |
Nov 20, 2023 | 24.83 | 25.34 | 24.83 | 25.29 | 56,523 | +0.48(+1.93%) |
Nov 17, 2023 | 24.71 | 24.86 | 24.60 | 24.81 | 12,463 | +0.22(+0.87%) |
Nov 16, 2023 | 24.76 | 24.76 | 24.36 | 24.60 | 43,465 | -0.62(-2.48%) |
Nov 15, 2023 | 25.10 | 25.38 | 25.10 | 25.22 | 34,261 | +0.26(+1.06%) |
Nov 14, 2023 | 24.43 | 25.04 | 24.43 | 24.96 | 20,771 | +1.05(+4.41%) |
Nov 13, 2023 | 23.62 | 24.04 | 23.62 | 23.91 | 81,012 | +0.16(+0.67%) |
Nov 10, 2023 | 23.73 | 23.81 | 23.53 | 23.75 | 52,344 | -0.41(-1.68%) |
Nov 09, 2023 | 24.62 | 24.65 | 24.08 | 24.15 | 42,585 | -0.40(-1.61%) |
Nov 08, 2023 | 24.82 | 24.82 | 24.47 | 24.55 | 14,246 | -0.31(-1.24%) |
Nov 07, 2023 | 24.78 | 25.01 | 24.62 | 24.86 | 62,142 | -0.41(-1.61%) |
Nov 06, 2023 | 25.88 | 25.88 | 25.17 | 25.26 | 35,798 | +0.46(+1.84%) |
Nov 03, 2023 | 24.69 | 25.11 | 24.69 | 24.81 | 20,450 | +0.72(+3.00%) |
Nov 02, 2023 | 23.99 | 24.25 | 23.82 | 24.08 | 19,804 | +0.55(+2.36%) |
Nov 01, 2023 | 23.44 | 23.53 | 23.25 | 23.53 | 18,381 | +0.05(+0.21%) |
Oct 31, 2023 | 23.43 | 23.53 | 23.29 | 23.48 | 43,913 | -0.55(-2.27%) |
Oct 30, 2023 | 24.24 | 24.36 | 23.80 | 24.02 | 51,907 | +0.23(+0.96%) |
Oct 27, 2023 | 24.29 | 24.29 | 23.79 | 23.80 | 8,207 | -0.07(-0.29%) |
Oct 26, 2023 | 23.96 | 24.11 | 23.74 | 23.87 | 97,124 | -0.19(-0.77%) |
Oct 25, 2023 | 24.25 | 24.32 | 24.04 | 24.05 | 18,118 | -0.78(-3.16%) |
Oct 24, 2023 | 24.44 | 24.87 | 24.44 | 24.84 | 45,352 | +0.56(+2.33%) |
Oct 23, 2023 | 24.09 | 24.54 | 24.01 | 24.27 | 36,634 | -0.17(-0.70%) |
Oct 20, 2023 | 24.64 | 24.74 | 24.42 | 24.44 | 16,026 | -0.41(-1.67%) |
Oct 19, 2023 | 25.28 | 25.28 | 24.85 | 24.86 | 29,869 | -0.76(-2.98%) |
Oct 18, 2023 | 26.38 | 26.38 | 25.60 | 25.62 | 16,825 | -1.01(-3.80%) |
Oct 17, 2023 | 26.22 | 26.81 | 26.22 | 26.63 | 15,941 | +0.09(+0.34%) |
Oct 16, 2023 | 26.35 | 26.57 | 26.16 | 26.54 | 41,052 | +0.23(+0.89%) |
Oct 13, 2023 | 26.55 | 26.56 | 26.26 | 26.31 | 9,906 | -0.23(-0.88%) |
Oct 12, 2023 | 27.01 | 27.01 | 26.40 | 26.54 | 64,121 | -0.21(-0.78%) |
Oct 11, 2023 | 26.83 | 27.01 | 26.52 | 26.75 | 26,405 | +0.04(+0.15%) |
Oct 10, 2023 | 26.17 | 26.71 | 26.17 | 26.71 | 52,024 | +0.77(+2.96%) |
Oct 09, 2023 | 25.88 | 25.96 | 25.63 | 25.94 | 8,966 | -0.23(-0.88%) |
Oct 06, 2023 | 25.71 | 26.23 | 25.57 | 26.18 | 14,032 | +0.24(+0.92%) |
Oct 05, 2023 | 26.04 | 26.10 | 25.70 | 25.94 | 92,437 | -0.11(-0.44%) |
Oct 04, 2023 | 26.01 | 26.23 | 25.88 | 26.05 | 38,275 | -0.06(-0.25%) |
Oct 03, 2023 | 26.37 | 26.37 | 26.06 | 26.12 | 70,281 | -0.59(-2.23%) |