Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.59 | 27.19 | 26.35 | 26.35 | 6,504 | -0.74(-2.72%) |
Jan 30, 2024 | 27.54 | 27.72 | 27.01 | 27.09 | 11,942 | -0.45(-1.63%) |
Jan 29, 2024 | 26.84 | 28.02 | 26.66 | 27.54 | 32,482 | +0.96(+3.61%) |
Jan 26, 2024 | 26.07 | 26.79 | 26.01 | 26.58 | 22,216 | +1.06(+4.16%) |
Jan 25, 2024 | 25.47 | 25.58 | 25.26 | 25.52 | 9,386 | +0.25(+0.99%) |
Jan 24, 2024 | 26.02 | 26.05 | 25.26 | 25.27 | 12,967 | -0.30(-1.18%) |
Jan 23, 2024 | 25.46 | 25.80 | 25.46 | 25.57 | 10,642 | -0.39(-1.50%) |
Jan 22, 2024 | 25.52 | 26.48 | 25.50 | 25.96 | 18,359 | +0.35(+1.37%) |
Jan 19, 2024 | 25.50 | 25.61 | 24.64 | 25.61 | 13,346 | +0.23(+0.91%) |
Jan 18, 2024 | 26.28 | 26.43 | 25.29 | 25.38 | 14,069 | -0.82(-3.15%) |
Jan 17, 2024 | 26.08 | 26.20 | 25.86 | 26.20 | 14,714 | -0.22(-0.84%) |
Jan 16, 2024 | 26.82 | 27.04 | 26.24 | 26.43 | 26,099 | -0.73(-2.70%) |
Jan 12, 2024 | 28.48 | 28.48 | 27.14 | 27.16 | 31,725 | -1.71(-5.91%) |
Jan 11, 2024 | 31.62 | 32.00 | 28.38 | 28.87 | 60,426 | -1.56(-5.14%) |
Jan 10, 2024 | 30.14 | 31.24 | 29.61 | 30.43 | 17,032 | -0.21(-0.69%) |
Jan 09, 2024 | 30.84 | 31.14 | 30.58 | 30.64 | 17,994 | -0.54(-1.73%) |
Jan 08, 2024 | 30.55 | 31.32 | 29.22 | 31.18 | 16,938 | +1.01(+3.35%) |
Jan 05, 2024 | 30.80 | 30.80 | 29.89 | 30.17 | 12,489 | -0.99(-3.17%) |
Jan 04, 2024 | 30.66 | 31.50 | 30.20 | 31.16 | 11,123 | +0.82(+2.69%) |
Jan 03, 2024 | 29.49 | 30.75 | 29.17 | 30.34 | 22,380 | -0.91(-2.91%) |
Jan 02, 2024 | 33.43 | 33.81 | 31.05 | 31.25 | 32,691 | -0.52(-1.63%) |
Dec 29, 2023 | 34.69 | 34.72 | 31.52 | 31.77 | 28,492 | -2.50(-7.29%) |
Dec 28, 2023 | 34.43 | 34.95 | 33.98 | 34.27 | 21,247 | -0.98(-2.77%) |
Dec 27, 2023 | 33.56 | 35.38 | 33.12 | 35.24 | 28,833 | +2.27(+6.89%) |
Dec 26, 2023 | 32.47 | 32.97 | 32.03 | 32.97 | 28,647 | +0.15(+0.47%) |
Dec 22, 2023 | 31.95 | 33.27 | 31.72 | 32.82 | 24,821 | +1.05(+3.29%) |
Dec 21, 2023 | 31.29 | 31.84 | 30.66 | 31.77 | 13,555 | +1.28(+4.19%) |
Dec 20, 2023 | 31.63 | 32.08 | 30.50 | 30.50 | 27,992 | -0.27(-0.87%) |
Dec 19, 2023 | 30.43 | 31.36 | 30.20 | 30.76 | 16,595 | +0.72(+2.41%) |
Dec 18, 2023 | 28.94 | 30.17 | 28.91 | 30.04 | 13,148 | +0.71(+2.41%) |
Dec 15, 2023 | 29.25 | 29.43 | 28.96 | 29.33 | 6,749 | -0.24(-0.80%) |
Dec 14, 2023 | 29.00 | 29.77 | 28.91 | 29.57 | 18,910 | +0.83(+2.88%) |
Dec 13, 2023 | 27.01 | 28.74 | 26.73 | 28.74 | 8,275 | +1.80(+6.68%) |
Dec 12, 2023 | 27.02 | 27.09 | 26.75 | 26.94 | 6,428 | +0.19(+0.71%) |
Dec 11, 2023 | 27.34 | 27.51 | 26.54 | 26.75 | 18,470 | -1.81(-6.34%) |
Dec 08, 2023 | 27.00 | 28.56 | 27.00 | 28.56 | 44,529 | +1.55(+5.74%) |
Dec 07, 2023 | 26.39 | 27.19 | 26.34 | 27.01 | 17,569 | +0.09(+0.33%) |
Dec 06, 2023 | 27.52 | 27.61 | 26.88 | 26.92 | 9,858 | -0.19(-0.70%) |
Dec 05, 2023 | 26.69 | 27.75 | 26.65 | 27.11 | 22,831 | +0.39(+1.45%) |
Dec 04, 2023 | 26.93 | 27.26 | 26.13 | 26.72 | 22,325 | +1.08(+4.22%) |
Dec 01, 2023 | 23.94 | 25.64 | 23.86 | 25.64 | 9,383 | +1.80(+7.56%) |
Nov 30, 2023 | 24.25 | 24.36 | 23.79 | 23.84 | 7,351 | -0.41(-1.69%) |
Nov 29, 2023 | 24.25 | 24.49 | 24.01 | 24.25 | 8,158 | +0.16(+0.68%) |
Nov 28, 2023 | 23.29 | 24.08 | 23.21 | 24.08 | 7,810 | +1.10(+4.78%) |
Nov 27, 2023 | 22.65 | 23.26 | 22.65 | 22.99 | 10,568 | -0.03(-0.12%) |
Nov 24, 2023 | 22.59 | 23.09 | 22.49 | 23.01 | 7,956 | +0.50(+2.22%) |
Nov 22, 2023 | 22.05 | 22.51 | 21.97 | 22.51 | 3,439 | +0.53(+2.40%) |
Nov 21, 2023 | 21.84 | 22.10 | 21.76 | 21.98 | 7,374 | -0.31(-1.41%) |
Nov 20, 2023 | 21.80 | 22.36 | 21.80 | 22.30 | 5,446 | +0.67(+3.09%) |
Nov 17, 2023 | 21.47 | 21.69 | 21.41 | 21.63 | 7,820 | +0.30(+1.40%) |
Nov 16, 2023 | 21.68 | 21.78 | 21.17 | 21.33 | 4,878 | -0.73(-3.30%) |
Nov 15, 2023 | 21.39 | 22.18 | 21.39 | 22.06 | 8,224 | +0.89(+4.19%) |
Nov 14, 2023 | 21.39 | 21.44 | 21.00 | 21.17 | 3,218 | +0.12(+0.57%) |
Nov 13, 2023 | 21.12 | 21.23 | 20.69 | 21.05 | 3,293 | -0.28(-1.32%) |
Nov 10, 2023 | 21.36 | 21.36 | 21.17 | 21.33 | 2,260 | +0.17(+0.81%) |
Nov 09, 2023 | 21.76 | 22.37 | 21.13 | 21.16 | 8,042 | +0.12(+0.57%) |
Nov 08, 2023 | 21.37 | 21.37 | 20.94 | 21.04 | 4,716 | -0.47(-2.19%) |
Nov 07, 2023 | 21.18 | 21.51 | 21.09 | 21.51 | 2,588 | +0.20(+0.92%) |
Nov 06, 2023 | 21.75 | 21.75 | 21.11 | 21.32 | 4,040 | -0.21(-0.97%) |
Nov 03, 2023 | 21.44 | 21.83 | 21.44 | 21.53 | 2,350 | +0.19(+0.91%) |
Nov 02, 2023 | 20.64 | 21.33 | 20.62 | 21.33 | 5,559 | +1.18(+5.84%) |