Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.46 | 26.46 | 25.38 | 25.38 | 6,015 | -1.63(-6.03%) |
Jan 30, 2024 | 27.33 | 27.40 | 26.69 | 27.01 | 4,199 | -0.34(-1.23%) |
Jan 29, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 2,573 | -0.04(-0.14%) |
Jan 26, 2024 | 27.71 | 27.85 | 26.86 | 27.38 | 7,369 | -0.19(-0.68%) |
Jan 25, 2024 | 27.51 | 27.68 | 27.18 | 27.57 | 8,884 | +0.01(+0.04%) |
Jan 24, 2024 | 27.26 | 27.67 | 26.90 | 27.56 | 8,331 | +0.37(+1.35%) |
Jan 23, 2024 | 28.19 | 28.19 | 27.18 | 27.20 | 7,448 | -0.70(-2.53%) |
Jan 22, 2024 | 27.16 | 28.16 | 27.16 | 27.90 | 9,693 | +0.66(+2.41%) |
Jan 19, 2024 | 27.20 | 27.24 | 26.12 | 27.24 | 15,905 | +0.44(+1.63%) |
Jan 18, 2024 | 26.81 | 28.02 | 26.14 | 26.81 | 13,450 | +0.10(+0.37%) |
Jan 17, 2024 | 26.25 | 26.72 | 26.25 | 26.71 | 6,427 | +0.33(+1.24%) |
Jan 16, 2024 | 26.73 | 26.75 | 26.31 | 26.38 | 7,850 | -0.41(-1.52%) |
Jan 12, 2024 | 27.68 | 27.94 | 26.48 | 26.79 | 10,279 | -0.55(-2.00%) |
Jan 11, 2024 | 27.53 | 27.53 | 26.80 | 27.33 | 13,250 | -0.36(-1.29%) |
Jan 10, 2024 | 27.07 | 27.92 | 27.04 | 27.69 | 9,491 | +0.55(+2.01%) |
Jan 09, 2024 | 27.93 | 28.10 | 27.09 | 27.15 | 9,667 | -1.14(-4.04%) |
Jan 08, 2024 | 28.12 | 28.40 | 27.70 | 28.29 | 6,791 | +0.57(+2.04%) |
Jan 05, 2024 | 27.63 | 28.01 | 27.52 | 27.72 | 39,717 | -0.25(-0.89%) |
Jan 04, 2024 | 28.55 | 28.55 | 27.42 | 27.97 | 12,851 | -0.40(-1.40%) |
Jan 03, 2024 | 28.99 | 28.99 | 28.02 | 28.37 | 15,916 | -0.68(-2.32%) |
Jan 02, 2024 | 29.17 | 29.22 | 28.47 | 29.04 | 19,624 | -0.03(-0.10%) |
Dec 29, 2023 | 29.98 | 29.98 | 29.07 | 29.07 | 8,269 | -0.66(-2.20%) |
Dec 28, 2023 | 30.48 | 30.52 | 29.73 | 29.73 | 11,495 | -0.25(-0.83%) |
Dec 27, 2023 | 30.18 | 30.18 | 29.75 | 29.98 | 9,710 | -0.15(-0.49%) |
Dec 26, 2023 | 29.02 | 30.16 | 29.02 | 30.12 | 9,065 | +0.86(+2.95%) |
Dec 22, 2023 | 29.78 | 29.79 | 29.26 | 29.26 | 18,550 | -0.35(-1.17%) |
Dec 21, 2023 | 29.12 | 29.65 | 29.12 | 29.61 | 9,134 | +0.47(+1.60%) |
Dec 20, 2023 | 29.03 | 29.90 | 29.03 | 29.14 | 26,335 | -0.21(-0.71%) |
Dec 19, 2023 | 28.61 | 29.60 | 28.56 | 29.35 | 16,927 | +0.77(+2.71%) |
Dec 18, 2023 | 28.62 | 29.49 | 28.58 | 28.58 | 15,557 | -0.05(-0.17%) |
Dec 15, 2023 | 27.23 | 29.67 | 26.35 | 28.62 | 97,740 | +1.64(+6.07%) |
Dec 14, 2023 | 26.06 | 27.45 | 26.06 | 26.99 | 42,055 | +1.17(+4.54%) |
Dec 13, 2023 | 25.82 | 25.82 | 25.72 | 25.82 | 78,622 | +0.10(+0.39%) |
Dec 12, 2023 | 25.47 | 25.79 | 25.47 | 25.72 | 11,140 | +0.00(+0.00%) |
Dec 11, 2023 | 25.34 | 25.77 | 25.34 | 25.72 | 11,363 | -0.04(-0.15%) |
Dec 08, 2023 | 25.66 | 25.82 | 25.65 | 25.76 | 33,192 | -0.06(-0.23%) |
Dec 07, 2023 | 25.66 | 25.82 | 25.48 | 25.82 | 25,181 | +0.37(+1.44%) |
Dec 06, 2023 | 25.42 | 25.80 | 25.32 | 25.45 | 35,247 | +0.36(+1.42%) |
Dec 05, 2023 | 24.93 | 25.33 | 24.93 | 25.09 | 34,950 | -0.03(-0.12%) |
Dec 04, 2023 | 24.97 | 25.12 | 24.97 | 25.12 | 10,130 | +0.14(+0.56%) |
Dec 01, 2023 | 24.79 | 25.12 | 24.79 | 24.98 | 20,279 | +0.04(+0.16%) |
Nov 30, 2023 | 25.00 | 25.06 | 24.82 | 24.94 | 5,442 | +0.02(+0.08%) |
Nov 29, 2023 | 24.95 | 25.12 | 24.77 | 24.92 | 19,124 | +0.19(+0.76%) |
Nov 28, 2023 | 25.09 | 25.12 | 24.72 | 24.73 | 7,763 | -0.24(-0.95%) |
Nov 27, 2023 | 24.81 | 25.12 | 24.59 | 24.97 | 12,668 | -0.04(-0.16%) |
Nov 24, 2023 | 25.12 | 25.12 | 24.89 | 25.01 | 2,866 | -0.29(-1.14%) |
Nov 22, 2023 | 25.11 | 25.52 | 24.85 | 25.30 | 12,023 | +0.25(+0.99%) |
Nov 21, 2023 | 24.96 | 25.16 | 24.82 | 25.05 | 7,361 | -0.01(-0.04%) |
Nov 20, 2023 | 25.23 | 25.28 | 24.92 | 25.06 | 19,667 | +0.09(+0.36%) |
Nov 17, 2023 | 25.80 | 25.80 | 24.82 | 24.97 | 61,766 | -0.70(-2.71%) |
Nov 16, 2023 | 25.75 | 26.21 | 25.52 | 25.67 | 14,760 | -0.23(-0.88%) |
Nov 15, 2023 | 26.03 | 26.72 | 25.57 | 25.89 | 40,461 | -0.05(-0.19%) |
Nov 14, 2023 | 24.42 | 26.56 | 24.42 | 25.94 | 40,919 | +1.80(+7.44%) |
Nov 13, 2023 | 23.87 | 24.61 | 23.80 | 24.15 | 26,957 | +0.42(+1.76%) |
Nov 10, 2023 | 23.58 | 24.09 | 23.17 | 23.73 | 332,207 | +0.04(+0.17%) |
Nov 09, 2023 | 23.93 | 24.70 | 23.47 | 23.69 | 34,111 | -0.29(-1.20%) |
Nov 08, 2023 | 23.64 | 24.28 | 23.64 | 23.98 | 5,184 | +0.15(+0.62%) |
Nov 07, 2023 | 23.50 | 23.93 | 23.50 | 23.83 | 10,163 | +0.17(+0.71%) |
Nov 06, 2023 | 23.32 | 23.83 | 23.32 | 23.66 | 11,939 | +0.35(+1.49%) |
Nov 03, 2023 | 23.43 | 23.83 | 23.20 | 23.31 | 51,543 | +0.18(+0.77%) |
Nov 02, 2023 | 22.75 | 23.21 | 22.75 | 23.13 | 14,294 | +0.48(+2.10%) |