Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.87 | 26.60 | 25.51 | 25.64 | 932,237 | -0.26(-1.00%) |
Jan 30, 2024 | 26.27 | 26.36 | 25.42 | 25.90 | 863,323 | -0.64(-2.41%) |
Jan 29, 2024 | 26.17 | 26.78 | 25.70 | 26.54 | 650,190 | +0.18(+0.68%) |
Jan 26, 2024 | 26.44 | 27.06 | 25.98 | 26.36 | 472,024 | +0.09(+0.34%) |
Jan 25, 2024 | 26.84 | 27.68 | 25.96 | 26.27 | 638,500 | -0.24(-0.91%) |
Jan 24, 2024 | 27.05 | 27.10 | 26.44 | 26.51 | 831,623 | -0.20(-0.75%) |
Jan 23, 2024 | 26.67 | 27.13 | 26.17 | 26.71 | 679,147 | +0.44(+1.67%) |
Jan 22, 2024 | 26.05 | 26.53 | 25.96 | 26.27 | 828,701 | +0.26(+1.00%) |
Jan 19, 2024 | 26.24 | 26.55 | 25.93 | 26.01 | 815,068 | -0.01(-0.04%) |
Jan 18, 2024 | 26.96 | 27.13 | 26.00 | 26.02 | 779,632 | -0.93(-3.45%) |
Jan 17, 2024 | 26.00 | 27.07 | 25.93 | 26.95 | 990,956 | +0.55(+2.08%) |
Jan 16, 2024 | 26.26 | 26.51 | 25.54 | 26.40 | 734,092 | -0.15(-0.56%) |
Jan 12, 2024 | 27.41 | 28.26 | 26.18 | 26.55 | 1,142,788 | -0.34(-1.26%) |
Jan 11, 2024 | 25.01 | 27.15 | 24.82 | 26.89 | 1,733,019 | +1.49(+5.87%) |
Jan 10, 2024 | 26.33 | 26.68 | 24.96 | 25.40 | 1,343,137 | -0.97(-3.68%) |
Jan 09, 2024 | 25.04 | 26.94 | 24.95 | 26.37 | 2,494,611 | +1.27(+5.06%) |
Jan 08, 2024 | 21.23 | 25.12 | 21.05 | 25.10 | 1,390,643 | +3.63(+16.91%) |
Jan 05, 2024 | 21.00 | 21.48 | 20.61 | 21.47 | 605,728 | +0.34(+1.61%) |
Jan 04, 2024 | 21.67 | 21.77 | 20.94 | 21.13 | 723,062 | -0.54(-2.49%) |
Jan 03, 2024 | 22.32 | 22.39 | 21.61 | 21.67 | 683,705 | -0.81(-3.60%) |
Jan 02, 2024 | 21.35 | 22.85 | 21.31 | 22.48 | 706,018 | +0.81(+3.74%) |
Dec 29, 2023 | 22.08 | 22.08 | 21.64 | 21.67 | 506,616 | -0.39(-1.77%) |
Dec 28, 2023 | 22.30 | 22.76 | 21.80 | 22.06 | 667,931 | -0.20(-0.90%) |
Dec 27, 2023 | 22.25 | 22.38 | 21.84 | 22.26 | 471,254 | +0.09(+0.41%) |
Dec 26, 2023 | 22.07 | 22.40 | 21.89 | 22.17 | 480,536 | +0.32(+1.46%) |
Dec 22, 2023 | 21.75 | 22.43 | 21.49 | 21.85 | 607,230 | +0.38(+1.77%) |
Dec 21, 2023 | 21.16 | 21.69 | 21.08 | 21.47 | 594,131 | +0.59(+2.83%) |
Dec 20, 2023 | 22.01 | 22.07 | 20.83 | 20.88 | 763,611 | -1.34(-6.03%) |
Dec 19, 2023 | 21.46 | 22.24 | 21.15 | 22.22 | 671,926 | +1.07(+5.06%) |
Dec 18, 2023 | 21.56 | 21.65 | 21.03 | 21.15 | 681,785 | -0.51(-2.35%) |
Dec 15, 2023 | 21.51 | 22.03 | 21.20 | 21.66 | 2,559,510 | +0.45(+2.12%) |
Dec 14, 2023 | 22.00 | 22.00 | 20.82 | 21.21 | 1,221,288 | -0.14(-0.66%) |
Dec 13, 2023 | 19.82 | 21.37 | 19.73 | 21.35 | 1,192,822 | +1.55(+7.83%) |
Dec 12, 2023 | 19.94 | 19.94 | 19.35 | 19.80 | 701,204 | -0.22(-1.10%) |
Dec 11, 2023 | 19.87 | 20.13 | 19.38 | 20.02 | 948,476 | +0.01(+0.05%) |
Dec 08, 2023 | 20.76 | 20.95 | 19.98 | 20.01 | 779,309 | -0.88(-4.21%) |
Dec 07, 2023 | 20.88 | 21.22 | 20.51 | 20.89 | 621,276 | +0.04(+0.19%) |
Dec 06, 2023 | 20.95 | 21.15 | 20.58 | 20.85 | 630,859 | +0.03(+0.14%) |
Dec 05, 2023 | 20.52 | 20.98 | 20.23 | 20.82 | 651,754 | -0.02(-0.10%) |
Dec 04, 2023 | 20.12 | 20.84 | 19.81 | 20.84 | 653,303 | +0.45(+2.21%) |
Dec 01, 2023 | 19.48 | 20.40 | 18.85 | 20.39 | 893,893 | +0.81(+4.14%) |
Nov 30, 2023 | 19.76 | 20.16 | 19.46 | 19.58 | 646,919 | +0.10(+0.51%) |
Nov 29, 2023 | 19.33 | 19.94 | 19.28 | 19.48 | 673,219 | +0.21(+1.09%) |
Nov 28, 2023 | 19.03 | 19.31 | 18.44 | 19.27 | 746,307 | +0.16(+0.84%) |
Nov 27, 2023 | 19.43 | 19.50 | 18.75 | 19.11 | 475,657 | -0.39(-2.00%) |
Nov 24, 2023 | 19.40 | 19.87 | 19.37 | 19.50 | 251,565 | +0.07(+0.36%) |
Nov 22, 2023 | 19.60 | 19.73 | 19.13 | 19.43 | 397,209 | +0.09(+0.47%) |
Nov 21, 2023 | 19.56 | 19.75 | 19.19 | 19.34 | 668,876 | -0.38(-1.93%) |
Nov 20, 2023 | 19.26 | 19.73 | 18.86 | 19.72 | 682,999 | +0.56(+2.92%) |
Nov 17, 2023 | 18.77 | 19.42 | 18.66 | 19.16 | 939,003 | +0.58(+3.12%) |
Nov 16, 2023 | 19.14 | 19.14 | 18.20 | 18.58 | 814,415 | -0.63(-3.28%) |
Nov 15, 2023 | 19.24 | 19.88 | 19.20 | 19.21 | 790,990 | -0.08(-0.41%) |
Nov 14, 2023 | 18.31 | 19.31 | 18.18 | 19.29 | 1,325,706 | +1.98(+11.44%) |
Nov 13, 2023 | 16.80 | 17.32 | 16.52 | 17.31 | 897,300 | +0.21(+1.23%) |
Nov 10, 2023 | 17.37 | 17.39 | 16.77 | 17.10 | 1,004,453 | -0.14(-0.81%) |
Nov 09, 2023 | 18.52 | 18.80 | 17.10 | 17.24 | 1,227,789 | -1.26(-6.81%) |
Nov 08, 2023 | 20.00 | 20.00 | 18.28 | 18.50 | 1,102,621 | -1.13(-5.76%) |
Nov 07, 2023 | 18.03 | 19.73 | 17.97 | 19.63 | 1,609,206 | -0.98(-4.75%) |
Nov 06, 2023 | 21.40 | 21.52 | 20.55 | 20.61 | 1,515,138 | -0.68(-3.19%) |
Nov 03, 2023 | 19.66 | 21.38 | 19.66 | 21.29 | 1,302,726 | +1.73(+8.84%) |
Nov 02, 2023 | 19.86 | 20.18 | 19.43 | 19.56 | 658,462 | -0.14(-0.71%) |