Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.69 | 23.83 | 23.64 | 23.71 | 109,711 | -0.14(-0.59%) |
Jan 30, 2024 | 23.95 | 23.95 | 23.81 | 23.85 | 90,830 | -0.49(-2.01%) |
Jan 29, 2024 | 24.50 | 24.50 | 24.27 | 24.34 | 99,134 | -0.43(-1.74%) |
Jan 26, 2024 | 24.81 | 24.81 | 24.72 | 24.77 | 74,178 | +0.00(+0.00%) |
Jan 25, 2024 | 24.95 | 24.95 | 24.75 | 24.77 | 48,337 | -0.03(-0.12%) |
Jan 24, 2024 | 24.77 | 24.93 | 24.75 | 24.80 | 101,637 | +0.66(+2.73%) |
Jan 23, 2024 | 24.04 | 24.18 | 24.04 | 24.14 | 161,362 | +0.34(+1.45%) |
Jan 22, 2024 | 23.70 | 23.81 | 23.61 | 23.80 | 119,901 | -0.58(-2.40%) |
Jan 19, 2024 | 24.22 | 24.39 | 24.13 | 24.38 | 155,200 | +0.23(+0.95%) |
Jan 18, 2024 | 24.21 | 24.21 | 24.13 | 24.15 | 78,261 | +0.20(+0.84%) |
Jan 17, 2024 | 24.03 | 24.03 | 23.86 | 23.95 | 112,844 | -0.52(-2.13%) |
Jan 16, 2024 | 24.43 | 24.55 | 24.43 | 24.47 | 350,268 | -0.04(-0.14%) |
Jan 12, 2024 | 24.64 | 24.65 | 24.49 | 24.50 | 61,372 | -0.05(-0.18%) |
Jan 11, 2024 | 24.60 | 24.62 | 24.50 | 24.55 | 74,826 | +0.09(+0.37%) |
Jan 10, 2024 | 24.46 | 24.48 | 24.39 | 24.46 | 87,492 | +0.00(+0.00%) |
Jan 09, 2024 | 24.51 | 24.51 | 24.43 | 24.46 | 28,197 | -0.13(-0.53%) |
Jan 08, 2024 | 24.58 | 24.62 | 24.53 | 24.59 | 45,902 | -0.33(-1.32%) |
Jan 05, 2024 | 24.97 | 25.04 | 24.89 | 24.92 | 56,050 | -0.09(-0.36%) |
Jan 04, 2024 | 25.14 | 25.14 | 25.01 | 25.01 | 61,133 | -0.38(-1.50%) |
Jan 03, 2024 | 25.37 | 25.39 | 25.30 | 25.39 | 38,884 | +0.01(+0.04%) |
Jan 02, 2024 | 25.45 | 25.48 | 25.37 | 25.38 | 69,251 | -0.44(-1.70%) |
Dec 29, 2023 | 25.80 | 25.90 | 25.75 | 25.82 | 79,321 | +0.07(+0.27%) |
Dec 28, 2023 | 25.66 | 25.85 | 25.66 | 25.75 | 90,874 | +0.65(+2.59%) |
Dec 27, 2023 | 25.11 | 25.11 | 25.02 | 25.10 | 433,196 | +0.06(+0.24%) |
Dec 26, 2023 | 25.03 | 25.06 | 25.00 | 25.04 | 77,881 | -0.16(-0.63%) |
Dec 22, 2023 | 25.14 | 25.26 | 25.13 | 25.20 | 138,474 | +0.00(+0.00%) |
Dec 21, 2023 | 25.24 | 25.27 | 25.15 | 25.20 | 119,395 | +0.46(+1.86%) |
Dec 20, 2023 | 24.93 | 24.93 | 24.73 | 24.74 | 97,804 | -1.65(-6.25%) |
Dec 19, 2023 | 26.28 | 26.44 | 26.28 | 26.39 | 53,599 | +0.24(+0.93%) |
Dec 18, 2023 | 26.23 | 26.23 | 26.13 | 26.15 | 60,568 | -0.15(-0.58%) |
Dec 15, 2023 | 26.42 | 26.42 | 26.30 | 26.30 | 169,541 | -0.34(-1.28%) |
Dec 14, 2023 | 26.58 | 26.71 | 26.58 | 26.64 | 53,895 | -0.07(-0.27%) |
Dec 13, 2023 | 26.48 | 26.71 | 26.37 | 26.71 | 53,912 | -0.05(-0.18%) |
Dec 12, 2023 | 26.80 | 26.80 | 26.68 | 26.76 | 49,082 | -0.06(-0.24%) |
Dec 11, 2023 | 26.72 | 26.85 | 26.72 | 26.82 | 40,181 | +0.33(+1.23%) |
Dec 08, 2023 | 26.44 | 26.57 | 26.44 | 26.50 | 80,099 | -0.06(-0.22%) |
Dec 07, 2023 | 26.54 | 26.62 | 26.54 | 26.56 | 503,028 | +0.10(+0.36%) |
Dec 06, 2023 | 26.59 | 26.59 | 26.45 | 26.46 | 64,488 | -0.08(-0.30%) |
Dec 05, 2023 | 26.64 | 26.64 | 26.50 | 26.54 | 31,507 | -0.51(-1.89%) |
Dec 04, 2023 | 27.12 | 27.14 | 27.04 | 27.05 | 58,956 | -0.22(-0.81%) |
Dec 01, 2023 | 27.23 | 27.29 | 27.08 | 27.27 | 64,316 | -0.05(-0.18%) |
Nov 30, 2023 | 27.27 | 27.35 | 27.17 | 27.32 | 69,728 | +0.08(+0.29%) |
Nov 29, 2023 | 27.22 | 27.35 | 27.22 | 27.24 | 44,690 | -0.27(-0.98%) |
Nov 28, 2023 | 27.44 | 27.51 | 27.38 | 27.51 | 114,651 | +0.17(+0.62%) |
Nov 27, 2023 | 27.40 | 27.40 | 27.33 | 27.34 | 128,569 | -0.27(-0.99%) |
Nov 24, 2023 | 27.43 | 27.62 | 27.43 | 27.61 | 29,243 | +0.11(+0.41%) |
Nov 22, 2023 | 27.60 | 27.60 | 27.48 | 27.50 | 92,603 | -0.35(-1.26%) |
Nov 21, 2023 | 27.96 | 27.99 | 27.84 | 27.85 | 11,277 | -0.08(-0.29%) |
Nov 20, 2023 | 27.80 | 28.01 | 27.80 | 27.93 | 118,870 | +0.30(+1.08%) |
Nov 17, 2023 | 27.61 | 27.72 | 27.61 | 27.63 | 36,787 | +0.28(+1.03%) |
Nov 16, 2023 | 27.29 | 27.41 | 27.27 | 27.35 | 45,222 | -0.49(-1.76%) |
Nov 15, 2023 | 27.80 | 27.92 | 27.75 | 27.84 | 35,470 | -0.04(-0.13%) |
Nov 14, 2023 | 27.54 | 27.88 | 27.54 | 27.88 | 56,783 | +0.41(+1.47%) |
Nov 13, 2023 | 27.35 | 27.52 | 27.35 | 27.47 | 10,619 | +0.21(+0.77%) |
Nov 10, 2023 | 27.23 | 27.30 | 27.22 | 27.26 | 35,252 | -0.09(-0.35%) |
Nov 09, 2023 | 27.49 | 27.55 | 27.34 | 27.36 | 73,782 | -0.14(-0.53%) |
Nov 08, 2023 | 27.56 | 27.58 | 27.49 | 27.50 | 108,537 | -0.15(-0.54%) |
Nov 07, 2023 | 27.50 | 27.65 | 27.47 | 27.65 | 159,410 | +0.05(+0.18%) |
Nov 06, 2023 | 27.66 | 27.73 | 27.60 | 27.60 | 49,311 | +0.16(+0.58%) |
Nov 03, 2023 | 27.22 | 27.46 | 27.22 | 27.44 | 237,921 | +0.42(+1.55%) |
Nov 02, 2023 | 27.05 | 27.08 | 27.01 | 27.02 | 43,475 | -0.13(-0.48%) |