Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.81 | 27.81 | 26.55 | 26.56 | 348,551 | -1.24(-4.46%) |
Jan 30, 2024 | 26.77 | 27.82 | 26.68 | 27.80 | 423,344 | +0.61(+2.24%) |
Jan 29, 2024 | 27.24 | 27.24 | 26.60 | 27.19 | 223,070 | -0.17(-0.62%) |
Jan 26, 2024 | 27.82 | 28.01 | 26.82 | 27.36 | 316,735 | -0.28(-1.01%) |
Jan 25, 2024 | 27.28 | 27.67 | 26.65 | 27.64 | 294,601 | +0.82(+3.06%) |
Jan 24, 2024 | 26.68 | 26.96 | 26.28 | 26.82 | 341,086 | +0.47(+1.78%) |
Jan 23, 2024 | 26.24 | 26.56 | 25.97 | 26.35 | 325,953 | +0.21(+0.80%) |
Jan 22, 2024 | 25.64 | 26.30 | 25.58 | 26.14 | 364,197 | +0.44(+1.71%) |
Jan 19, 2024 | 25.93 | 25.93 | 25.34 | 25.70 | 493,927 | -0.17(-0.66%) |
Jan 18, 2024 | 25.92 | 25.92 | 25.19 | 25.87 | 307,784 | +0.03(+0.12%) |
Jan 17, 2024 | 25.88 | 26.18 | 25.55 | 25.84 | 285,225 | -0.37(-1.41%) |
Jan 16, 2024 | 27.23 | 27.47 | 26.10 | 26.21 | 581,546 | -1.29(-4.69%) |
Jan 12, 2024 | 28.02 | 28.19 | 27.17 | 27.50 | 261,746 | +0.22(+0.81%) |
Jan 11, 2024 | 26.69 | 27.71 | 26.59 | 27.28 | 461,445 | +0.06(+0.22%) |
Jan 10, 2024 | 27.08 | 27.24 | 26.55 | 27.22 | 339,844 | -0.17(-0.62%) |
Jan 09, 2024 | 27.96 | 27.96 | 26.86 | 27.39 | 292,365 | -0.47(-1.69%) |
Jan 08, 2024 | 27.28 | 27.88 | 26.75 | 27.86 | 380,508 | -0.24(-0.85%) |
Jan 05, 2024 | 28.21 | 28.42 | 27.74 | 28.10 | 275,983 | -0.06(-0.21%) |
Jan 04, 2024 | 29.50 | 29.88 | 28.14 | 28.16 | 221,842 | -0.94(-3.23%) |
Jan 03, 2024 | 29.01 | 29.53 | 28.46 | 29.10 | 337,785 | +0.49(+1.71%) |
Jan 02, 2024 | 29.35 | 30.00 | 28.48 | 28.61 | 436,143 | -0.47(-1.62%) |
Dec 29, 2023 | 28.80 | 29.41 | 28.26 | 29.08 | 674,836 | +0.33(+1.15%) |
Dec 28, 2023 | 29.10 | 29.37 | 28.73 | 28.75 | 236,009 | -0.36(-1.24%) |
Dec 27, 2023 | 29.62 | 29.89 | 29.02 | 29.11 | 314,301 | -0.51(-1.72%) |
Dec 26, 2023 | 29.18 | 29.94 | 29.01 | 29.62 | 199,834 | +0.79(+2.74%) |
Dec 22, 2023 | 28.81 | 29.28 | 28.63 | 28.83 | 302,147 | +0.21(+0.73%) |
Dec 21, 2023 | 28.16 | 28.66 | 27.95 | 28.62 | 440,313 | +0.60(+2.14%) |
Dec 20, 2023 | 28.55 | 28.93 | 27.87 | 28.02 | 410,735 | -0.57(-1.99%) |
Dec 19, 2023 | 28.16 | 28.65 | 28.00 | 28.59 | 540,800 | +0.23(+0.81%) |
Dec 18, 2023 | 29.15 | 29.67 | 28.22 | 28.36 | 349,537 | -0.17(-0.60%) |
Dec 15, 2023 | 28.76 | 29.20 | 28.07 | 28.53 | 2,081,068 | -0.02(-0.07%) |
Dec 14, 2023 | 28.60 | 29.49 | 28.03 | 28.55 | 1,017,731 | +0.41(+1.46%) |
Dec 13, 2023 | 27.48 | 28.43 | 26.39 | 28.14 | 1,491,067 | +0.79(+2.89%) |
Dec 12, 2023 | 27.26 | 27.66 | 26.90 | 27.35 | 2,402,102 | -2.60(-8.68%) |
Dec 11, 2023 | 30.20 | 30.68 | 29.71 | 29.95 | 319,067 | -0.60(-1.96%) |
Dec 08, 2023 | 29.88 | 30.77 | 29.88 | 30.55 | 255,536 | +0.96(+3.24%) |
Dec 07, 2023 | 29.64 | 30.51 | 29.37 | 29.59 | 393,540 | +0.28(+0.96%) |
Dec 06, 2023 | 30.93 | 31.41 | 29.24 | 29.31 | 427,503 | -1.99(-6.36%) |
Dec 05, 2023 | 32.95 | 33.09 | 31.28 | 31.30 | 253,988 | -1.30(-3.99%) |
Dec 04, 2023 | 31.73 | 32.65 | 31.23 | 32.60 | 435,261 | +0.50(+1.56%) |
Dec 01, 2023 | 31.66 | 32.98 | 31.66 | 32.10 | 413,980 | +0.29(+0.91%) |
Nov 30, 2023 | 32.37 | 33.48 | 31.19 | 31.81 | 613,619 | +0.00(+0.00%) |
Nov 29, 2023 | 31.99 | 32.07 | 31.47 | 31.81 | 355,841 | +0.23(+0.73%) |
Nov 28, 2023 | 31.41 | 32.11 | 31.28 | 31.58 | 383,586 | +0.05(+0.16%) |
Nov 27, 2023 | 32.04 | 32.45 | 31.33 | 31.53 | 285,297 | -0.93(-2.87%) |
Nov 24, 2023 | 32.25 | 33.35 | 32.25 | 32.46 | 145,751 | +0.10(+0.31%) |
Nov 22, 2023 | 31.20 | 32.38 | 30.72 | 32.36 | 346,096 | +0.37(+1.16%) |
Nov 21, 2023 | 32.00 | 32.59 | 31.65 | 31.99 | 314,725 | -0.40(-1.23%) |
Nov 20, 2023 | 32.75 | 33.49 | 32.26 | 32.39 | 512,829 | +0.59(+1.86%) |
Nov 17, 2023 | 31.79 | 32.30 | 31.48 | 31.80 | 759,335 | +0.36(+1.15%) |
Nov 16, 2023 | 31.92 | 32.22 | 30.65 | 31.44 | 348,245 | -1.08(-3.32%) |
Nov 15, 2023 | 32.22 | 33.08 | 32.04 | 32.52 | 217,633 | +0.02(+0.06%) |
Nov 14, 2023 | 32.30 | 33.17 | 32.17 | 32.50 | 369,527 | +0.60(+1.88%) |
Nov 13, 2023 | 32.08 | 32.54 | 31.70 | 31.90 | 285,041 | +0.00(+0.00%) |
Nov 10, 2023 | 32.71 | 32.92 | 31.86 | 31.90 | 301,214 | -0.18(-0.56%) |
Nov 09, 2023 | 32.76 | 33.33 | 32.05 | 32.08 | 228,906 | -0.49(-1.50%) |
Nov 08, 2023 | 32.72 | 33.51 | 32.44 | 32.57 | 279,051 | -0.58(-1.75%) |
Nov 07, 2023 | 33.27 | 33.41 | 32.20 | 33.15 | 403,345 | -1.10(-3.21%) |
Nov 06, 2023 | 36.32 | 36.45 | 34.19 | 34.25 | 351,069 | -2.20(-6.04%) |
Nov 03, 2023 | 36.50 | 37.13 | 35.40 | 36.45 | 303,298 | +0.09(+0.25%) |
Nov 02, 2023 | 33.69 | 36.47 | 33.25 | 36.36 | 374,820 | +2.88(+8.60%) |