Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.33 | 27.33 | 26.22 | 26.38 | 120,537 | -0.77(-2.84%) |
Jan 30, 2024 | 27.01 | 27.31 | 26.94 | 27.15 | 128,138 | -0.26(-0.95%) |
Jan 29, 2024 | 27.37 | 27.51 | 26.97 | 27.41 | 87,470 | -0.07(-0.25%) |
Jan 26, 2024 | 27.29 | 27.62 | 26.07 | 27.48 | 74,334 | +0.37(+1.36%) |
Jan 25, 2024 | 27.46 | 27.46 | 26.67 | 27.11 | 122,264 | +0.27(+1.01%) |
Jan 24, 2024 | 26.89 | 26.95 | 26.57 | 26.84 | 117,865 | +0.36(+1.36%) |
Jan 23, 2024 | 26.51 | 26.82 | 26.35 | 26.48 | 126,640 | +0.19(+0.72%) |
Jan 22, 2024 | 26.08 | 26.57 | 26.08 | 26.29 | 127,037 | +0.52(+2.02%) |
Jan 19, 2024 | 26.14 | 26.14 | 25.57 | 25.77 | 84,044 | -0.12(-0.46%) |
Jan 18, 2024 | 25.89 | 25.96 | 25.50 | 25.89 | 63,024 | +0.19(+0.74%) |
Jan 17, 2024 | 25.37 | 25.80 | 25.37 | 25.70 | 98,853 | -0.04(-0.16%) |
Jan 16, 2024 | 26.10 | 26.32 | 25.66 | 25.74 | 135,982 | -0.60(-2.28%) |
Jan 12, 2024 | 26.85 | 27.03 | 26.29 | 26.34 | 70,889 | +0.13(+0.50%) |
Jan 11, 2024 | 26.05 | 26.73 | 25.82 | 26.21 | 103,304 | +0.21(+0.81%) |
Jan 10, 2024 | 26.25 | 26.61 | 25.78 | 26.00 | 111,761 | -0.38(-1.44%) |
Jan 09, 2024 | 27.09 | 27.23 | 26.35 | 26.38 | 179,626 | -0.95(-3.48%) |
Jan 08, 2024 | 27.29 | 27.54 | 26.79 | 27.33 | 121,176 | -0.29(-1.05%) |
Jan 05, 2024 | 27.20 | 27.91 | 27.20 | 27.62 | 94,565 | +0.36(+1.32%) |
Jan 04, 2024 | 28.09 | 28.09 | 27.20 | 27.26 | 92,424 | -0.44(-1.59%) |
Jan 03, 2024 | 28.25 | 28.39 | 27.68 | 27.70 | 108,451 | -0.48(-1.70%) |
Jan 02, 2024 | 28.25 | 28.65 | 28.00 | 28.18 | 107,089 | -0.09(-0.32%) |
Dec 29, 2023 | 28.90 | 29.16 | 28.23 | 28.27 | 104,582 | -0.53(-1.84%) |
Dec 28, 2023 | 29.07 | 29.27 | 28.70 | 28.80 | 62,770 | -0.50(-1.71%) |
Dec 27, 2023 | 29.18 | 29.50 | 29.07 | 29.30 | 63,155 | +0.29(+1.00%) |
Dec 26, 2023 | 28.57 | 29.11 | 28.43 | 29.01 | 46,019 | +0.74(+2.62%) |
Dec 22, 2023 | 28.42 | 28.42 | 27.87 | 28.27 | 52,814 | +0.17(+0.60%) |
Dec 21, 2023 | 27.55 | 28.12 | 27.55 | 28.10 | 66,772 | +0.62(+2.26%) |
Dec 20, 2023 | 27.75 | 28.44 | 27.43 | 27.48 | 89,231 | -0.02(-0.07%) |
Dec 19, 2023 | 27.14 | 27.70 | 27.14 | 27.50 | 109,408 | +0.60(+2.23%) |
Dec 18, 2023 | 27.01 | 27.44 | 26.86 | 26.90 | 89,052 | +0.45(+1.70%) |
Dec 15, 2023 | 26.69 | 26.69 | 26.14 | 26.45 | 355,287 | -0.13(-0.49%) |
Dec 14, 2023 | 26.56 | 26.95 | 26.48 | 26.58 | 152,907 | +0.61(+2.35%) |
Dec 13, 2023 | 24.91 | 26.26 | 24.65 | 25.97 | 140,872 | +1.23(+4.97%) |
Dec 12, 2023 | 25.42 | 25.55 | 24.60 | 24.74 | 83,527 | -0.87(-3.40%) |
Dec 11, 2023 | 25.94 | 26.19 | 25.58 | 25.61 | 68,562 | -0.21(-0.81%) |
Dec 08, 2023 | 25.63 | 26.12 | 25.40 | 25.82 | 80,513 | +0.20(+0.78%) |
Dec 07, 2023 | 25.84 | 26.06 | 25.43 | 25.62 | 110,469 | -0.23(-0.89%) |
Dec 06, 2023 | 26.33 | 26.94 | 25.82 | 25.85 | 101,583 | -0.69(-2.60%) |
Dec 05, 2023 | 26.75 | 26.81 | 26.43 | 26.54 | 84,775 | -0.28(-1.04%) |
Dec 04, 2023 | 26.15 | 26.95 | 26.15 | 26.82 | 108,304 | +0.54(+2.05%) |
Dec 01, 2023 | 25.70 | 26.28 | 25.49 | 26.28 | 138,059 | +0.53(+2.06%) |
Nov 30, 2023 | 25.99 | 26.25 | 25.60 | 25.75 | 104,608 | +0.01(+0.04%) |
Nov 29, 2023 | 26.25 | 26.27 | 25.67 | 25.74 | 129,036 | -0.39(-1.49%) |
Nov 28, 2023 | 26.43 | 26.43 | 26.00 | 26.13 | 153,781 | -0.37(-1.40%) |
Nov 27, 2023 | 26.92 | 26.95 | 26.21 | 26.50 | 79,571 | -0.50(-1.85%) |
Nov 24, 2023 | 26.55 | 27.48 | 26.55 | 27.00 | 44,551 | +0.58(+2.20%) |
Nov 22, 2023 | 26.07 | 26.58 | 25.95 | 26.42 | 80,580 | +0.01(+0.04%) |
Nov 21, 2023 | 26.60 | 26.79 | 26.35 | 26.41 | 50,357 | -0.35(-1.31%) |
Nov 20, 2023 | 27.12 | 27.12 | 26.72 | 26.76 | 42,070 | -0.08(-0.30%) |
Nov 17, 2023 | 26.79 | 27.03 | 26.77 | 26.84 | 82,500 | +0.30(+1.13%) |
Nov 16, 2023 | 27.09 | 27.41 | 26.05 | 26.54 | 90,604 | -0.57(-2.10%) |
Nov 15, 2023 | 27.84 | 28.00 | 27.09 | 27.11 | 91,455 | -0.62(-2.24%) |
Nov 14, 2023 | 27.62 | 28.09 | 27.44 | 27.73 | 137,894 | +0.73(+2.70%) |
Nov 13, 2023 | 26.92 | 27.29 | 26.73 | 27.00 | 61,329 | +0.00(+0.00%) |
Nov 10, 2023 | 26.56 | 27.23 | 26.28 | 27.00 | 100,015 | +0.72(+2.74%) |
Nov 09, 2023 | 26.48 | 26.91 | 26.20 | 26.28 | 83,890 | +0.16(+0.61%) |
Nov 08, 2023 | 26.87 | 27.08 | 25.93 | 26.12 | 97,140 | -0.99(-3.65%) |
Nov 07, 2023 | 28.54 | 28.56 | 26.93 | 27.11 | 161,440 | -1.43(-5.01%) |
Nov 06, 2023 | 29.39 | 29.39 | 28.30 | 28.54 | 105,345 | -0.95(-3.22%) |
Nov 03, 2023 | 28.79 | 29.68 | 28.72 | 29.49 | 190,950 | +0.89(+3.11%) |
Nov 02, 2023 | 26.07 | 28.81 | 26.07 | 28.60 | 202,601 | +2.55(+9.79%) |