Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.79 | 26.60 | 25.42 | 25.85 | 1,051,737 | -0.15(-0.58%) |
Jan 30, 2024 | 25.76 | 26.30 | 25.30 | 26.00 | 769,081 | +0.05(+0.19%) |
Jan 29, 2024 | 24.50 | 25.96 | 24.36 | 25.95 | 590,575 | +1.28(+5.19%) |
Jan 26, 2024 | 25.50 | 25.50 | 24.63 | 24.67 | 358,436 | -0.61(-2.41%) |
Jan 25, 2024 | 24.97 | 25.76 | 24.66 | 25.28 | 667,739 | +0.54(+2.18%) |
Jan 24, 2024 | 25.46 | 25.77 | 24.12 | 24.74 | 632,508 | -0.21(-0.84%) |
Jan 23, 2024 | 25.34 | 25.34 | 24.45 | 24.95 | 744,148 | -0.20(-0.80%) |
Jan 22, 2024 | 25.63 | 26.93 | 25.14 | 25.15 | 619,727 | -0.11(-0.44%) |
Jan 19, 2024 | 24.57 | 25.37 | 24.09 | 25.26 | 927,849 | +0.75(+3.06%) |
Jan 18, 2024 | 26.22 | 26.22 | 23.93 | 24.51 | 1,876,438 | -1.10(-4.30%) |
Jan 17, 2024 | 25.64 | 26.25 | 25.35 | 25.61 | 583,585 | -0.24(-0.93%) |
Jan 16, 2024 | 25.87 | 26.29 | 25.42 | 25.85 | 605,302 | -0.34(-1.30%) |
Jan 12, 2024 | 26.00 | 26.99 | 26.00 | 26.19 | 548,277 | +0.24(+0.92%) |
Jan 11, 2024 | 26.45 | 26.76 | 25.81 | 25.95 | 1,165,044 | -0.61(-2.30%) |
Jan 10, 2024 | 27.71 | 27.78 | 26.46 | 26.56 | 1,040,014 | -0.92(-3.35%) |
Jan 09, 2024 | 26.97 | 27.68 | 26.50 | 27.48 | 460,462 | +0.32(+1.18%) |
Jan 08, 2024 | 26.10 | 27.75 | 25.92 | 27.16 | 710,417 | +0.84(+3.19%) |
Jan 05, 2024 | 26.44 | 26.79 | 25.66 | 26.32 | 481,267 | -0.16(-0.60%) |
Jan 04, 2024 | 26.40 | 26.99 | 26.28 | 26.48 | 744,377 | -0.21(-0.79%) |
Jan 03, 2024 | 26.98 | 27.00 | 26.16 | 26.69 | 688,048 | -0.32(-1.18%) |
Jan 02, 2024 | 27.55 | 27.67 | 26.56 | 27.01 | 869,734 | -0.77(-2.77%) |
Dec 29, 2023 | 28.12 | 28.61 | 27.42 | 27.78 | 684,434 | -0.38(-1.35%) |
Dec 28, 2023 | 28.32 | 28.63 | 27.87 | 28.16 | 618,790 | -0.05(-0.18%) |
Dec 27, 2023 | 28.54 | 28.70 | 27.70 | 28.21 | 547,298 | -0.15(-0.53%) |
Dec 26, 2023 | 29.00 | 29.49 | 28.36 | 28.36 | 593,762 | -0.70(-2.41%) |
Dec 22, 2023 | 28.85 | 29.75 | 28.59 | 29.06 | 461,498 | +0.47(+1.64%) |
Dec 21, 2023 | 29.07 | 29.49 | 28.53 | 28.59 | 577,590 | +0.06(+0.21%) |
Dec 20, 2023 | 27.17 | 29.46 | 26.80 | 28.53 | 1,019,244 | +1.19(+4.35%) |
Dec 19, 2023 | 28.74 | 28.80 | 27.24 | 27.34 | 1,024,237 | -0.86(-3.05%) |
Dec 18, 2023 | 28.69 | 28.87 | 27.63 | 28.20 | 1,260,383 | -0.43(-1.50%) |
Dec 15, 2023 | 30.32 | 30.43 | 28.62 | 28.63 | 2,833,431 | -1.74(-5.73%) |
Dec 14, 2023 | 31.00 | 31.46 | 30.02 | 30.37 | 827,479 | +0.27(+0.90%) |
Dec 13, 2023 | 30.17 | 30.50 | 28.93 | 30.10 | 999,196 | -0.10(-0.33%) |
Dec 12, 2023 | 30.45 | 30.58 | 29.55 | 30.20 | 539,706 | +0.03(+0.10%) |
Dec 11, 2023 | 29.65 | 30.45 | 29.08 | 30.17 | 471,749 | +0.29(+0.97%) |
Dec 08, 2023 | 28.69 | 29.89 | 28.68 | 29.88 | 692,336 | +1.14(+3.97%) |
Dec 07, 2023 | 30.57 | 30.96 | 28.69 | 28.74 | 811,477 | -1.70(-5.58%) |
Dec 06, 2023 | 30.76 | 31.86 | 30.29 | 30.44 | 424,570 | -0.05(-0.16%) |
Dec 05, 2023 | 31.23 | 31.31 | 29.79 | 30.49 | 355,910 | -0.15(-0.49%) |
Dec 04, 2023 | 32.00 | 32.96 | 30.16 | 30.64 | 870,332 | -0.98(-3.10%) |
Dec 01, 2023 | 29.39 | 31.94 | 29.19 | 31.62 | 615,168 | +1.99(+6.72%) |
Nov 30, 2023 | 31.57 | 32.15 | 29.46 | 29.63 | 609,781 | -1.43(-4.60%) |
Nov 29, 2023 | 30.57 | 32.31 | 30.57 | 31.06 | 606,215 | +0.79(+2.61%) |
Nov 28, 2023 | 29.64 | 31.05 | 29.18 | 30.27 | 714,725 | +0.41(+1.37%) |
Nov 27, 2023 | 28.67 | 30.24 | 28.03 | 29.86 | 672,664 | +1.31(+4.59%) |
Nov 24, 2023 | 27.72 | 29.25 | 27.33 | 28.55 | 230,583 | +0.83(+2.99%) |
Nov 22, 2023 | 27.46 | 28.03 | 26.95 | 27.72 | 702,554 | +0.14(+0.51%) |
Nov 21, 2023 | 27.41 | 28.37 | 27.41 | 27.58 | 471,103 | -0.18(-0.65%) |
Nov 20, 2023 | 27.80 | 28.62 | 27.28 | 27.76 | 342,587 | +0.23(+0.84%) |
Nov 17, 2023 | 27.40 | 28.15 | 26.95 | 27.53 | 585,103 | +0.68(+2.53%) |
Nov 16, 2023 | 28.54 | 29.00 | 26.21 | 26.85 | 666,631 | -1.85(-6.45%) |
Nov 15, 2023 | 27.88 | 29.52 | 27.51 | 28.70 | 1,162,690 | +1.29(+4.71%) |
Nov 14, 2023 | 26.46 | 28.09 | 26.36 | 27.41 | 596,045 | +1.77(+6.90%) |
Nov 13, 2023 | 25.63 | 26.73 | 24.98 | 25.64 | 594,424 | +0.34(+1.34%) |
Nov 10, 2023 | 25.01 | 25.65 | 24.35 | 25.30 | 638,283 | +0.37(+1.48%) |
Nov 09, 2023 | 28.02 | 28.32 | 24.40 | 24.93 | 1,243,997 | -2.61(-9.48%) |
Nov 08, 2023 | 31.00 | 31.50 | 27.00 | 27.54 | 2,038,525 | -4.97(-15.29%) |
Nov 07, 2023 | 31.41 | 33.07 | 31.26 | 32.51 | 1,090,572 | +1.11(+3.54%) |
Nov 06, 2023 | 31.58 | 32.87 | 31.18 | 31.40 | 643,234 | -0.09(-0.29%) |
Nov 03, 2023 | 30.42 | 32.77 | 30.42 | 31.49 | 657,225 | +1.17(+3.86%) |
Nov 02, 2023 | 30.50 | 30.59 | 28.75 | 30.32 | 536,920 | +1.86(+6.54%) |