Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.86 | 27.86 | 26.41 | 26.41 | 34,540 | -1.40(-5.02%) |
Jan 30, 2024 | 27.85 | 28.69 | 27.15 | 27.80 | 29,572 | -0.05(-0.18%) |
Jan 29, 2024 | 29.10 | 29.20 | 27.85 | 27.85 | 57,342 | -1.54(-5.25%) |
Jan 26, 2024 | 29.46 | 29.49 | 28.52 | 29.40 | 21,577 | +0.21(+0.71%) |
Jan 25, 2024 | 28.95 | 29.36 | 27.97 | 29.19 | 23,877 | +0.60(+2.11%) |
Jan 24, 2024 | 28.73 | 29.20 | 28.02 | 28.59 | 8,651 | +0.18(+0.63%) |
Jan 23, 2024 | 28.15 | 28.51 | 27.33 | 28.41 | 3,276 | +0.62(+2.24%) |
Jan 22, 2024 | 26.83 | 27.78 | 26.83 | 27.78 | 6,552 | +1.20(+4.50%) |
Jan 19, 2024 | 26.48 | 26.59 | 26.20 | 26.59 | 7,302 | +0.27(+1.02%) |
Jan 18, 2024 | 26.68 | 27.06 | 26.32 | 26.32 | 9,645 | +0.04(+0.15%) |
Jan 17, 2024 | 26.57 | 26.60 | 25.63 | 26.28 | 24,151 | -0.56(-2.10%) |
Jan 16, 2024 | 26.64 | 27.45 | 26.50 | 26.84 | 8,795 | +0.21(+0.78%) |
Jan 12, 2024 | 26.82 | 27.16 | 26.21 | 26.64 | 5,540 | +0.21(+0.79%) |
Jan 11, 2024 | 26.08 | 26.43 | 26.08 | 26.43 | 8,465 | -0.26(-0.96%) |
Jan 10, 2024 | 26.63 | 26.70 | 25.86 | 26.69 | 13,851 | -0.38(-1.39%) |
Jan 09, 2024 | 27.48 | 27.87 | 27.06 | 27.06 | 8,958 | -0.56(-2.04%) |
Jan 08, 2024 | 27.79 | 27.79 | 27.49 | 27.63 | 5,185 | -0.32(-1.13%) |
Jan 05, 2024 | 28.09 | 28.85 | 27.36 | 27.94 | 43,630 | -0.52(-1.84%) |
Jan 04, 2024 | 28.54 | 29.04 | 27.32 | 28.47 | 16,002 | -0.26(-0.90%) |
Jan 03, 2024 | 30.05 | 30.41 | 28.49 | 28.72 | 42,907 | -1.34(-4.45%) |
Jan 02, 2024 | 30.88 | 30.88 | 29.06 | 30.06 | 28,427 | +1.06(+3.65%) |
Dec 29, 2023 | 30.82 | 30.93 | 28.64 | 29.00 | 20,941 | -1.62(-5.30%) |
Dec 28, 2023 | 31.67 | 31.67 | 30.57 | 30.62 | 12,755 | -0.56(-1.81%) |
Dec 27, 2023 | 31.81 | 31.81 | 30.80 | 31.19 | 21,247 | -0.26(-0.82%) |
Dec 26, 2023 | 30.63 | 31.63 | 30.62 | 31.45 | 21,503 | +0.77(+2.52%) |
Dec 22, 2023 | 30.59 | 30.67 | 30.01 | 30.67 | 10,007 | +0.16(+0.52%) |
Dec 21, 2023 | 30.41 | 30.59 | 29.52 | 30.52 | 13,387 | +0.43(+1.41%) |
Dec 20, 2023 | 29.53 | 30.59 | 29.53 | 30.09 | 20,028 | -0.25(-0.82%) |
Dec 19, 2023 | 29.21 | 30.57 | 29.21 | 30.34 | 39,206 | +0.29(+0.96%) |
Dec 18, 2023 | 30.68 | 30.68 | 29.20 | 30.05 | 63,253 | -0.70(-2.29%) |
Dec 15, 2023 | 29.22 | 30.77 | 27.60 | 30.75 | 110,993 | +1.95(+6.77%) |
Dec 14, 2023 | 29.65 | 29.65 | 28.21 | 28.80 | 34,581 | -0.57(-1.95%) |
Dec 13, 2023 | 26.97 | 29.38 | 26.97 | 29.38 | 25,828 | +2.70(+10.11%) |
Dec 12, 2023 | 26.26 | 27.47 | 26.26 | 26.68 | 10,691 | -0.15(-0.55%) |
Dec 11, 2023 | 27.17 | 28.16 | 26.83 | 26.83 | 9,690 | -0.52(-1.90%) |
Dec 08, 2023 | 27.07 | 27.93 | 27.03 | 27.35 | 18,468 | -0.12(-0.43%) |
Dec 07, 2023 | 26.26 | 27.47 | 26.25 | 27.47 | 13,642 | +0.78(+2.94%) |
Dec 06, 2023 | 26.14 | 26.72 | 26.14 | 26.68 | 12,427 | +0.51(+1.95%) |
Dec 05, 2023 | 26.24 | 26.24 | 25.95 | 26.17 | 9,657 | -0.08(-0.30%) |
Dec 04, 2023 | 25.26 | 26.25 | 25.09 | 26.25 | 21,235 | +1.01(+4.00%) |
Dec 01, 2023 | 24.33 | 25.24 | 23.54 | 25.24 | 19,823 | +0.71(+2.88%) |
Nov 30, 2023 | 24.53 | 24.77 | 24.38 | 24.53 | 5,317 | -0.28(-1.15%) |
Nov 29, 2023 | 23.90 | 24.82 | 23.90 | 24.82 | 5,337 | +0.57(+2.35%) |
Nov 28, 2023 | 24.23 | 24.38 | 24.23 | 24.25 | 6,837 | +0.14(+0.57%) |
Nov 27, 2023 | 24.89 | 24.93 | 23.99 | 24.11 | 15,262 | -0.58(-2.34%) |
Nov 24, 2023 | 25.00 | 25.00 | 24.34 | 24.69 | 4,133 | -0.08(-0.32%) |
Nov 22, 2023 | 24.54 | 24.77 | 24.52 | 24.77 | 11,664 | +0.04(+0.16%) |
Nov 21, 2023 | 24.76 | 25.00 | 24.53 | 24.73 | 20,340 | -0.03(-0.12%) |
Nov 20, 2023 | 24.84 | 24.84 | 24.53 | 24.76 | 7,316 | -0.14(-0.55%) |
Nov 17, 2023 | 23.79 | 25.00 | 23.55 | 24.90 | 32,653 | +1.26(+5.31%) |
Nov 16, 2023 | 23.54 | 23.68 | 23.54 | 23.64 | 10,411 | -0.34(-1.43%) |
Nov 15, 2023 | 23.87 | 24.27 | 23.57 | 23.98 | 19,509 | -0.30(-1.25%) |
Nov 14, 2023 | 22.55 | 24.29 | 22.21 | 24.29 | 36,785 | +2.31(+10.49%) |
Nov 13, 2023 | 21.58 | 22.56 | 21.58 | 21.98 | 21,434 | +0.02(+0.09%) |
Nov 10, 2023 | 21.60 | 22.04 | 21.58 | 21.96 | 10,825 | +0.27(+1.27%) |
Nov 09, 2023 | 20.88 | 21.69 | 20.84 | 21.69 | 10,162 | +0.06(+0.27%) |
Nov 08, 2023 | 22.17 | 22.17 | 21.22 | 21.63 | 8,400 | -0.45(-2.04%) |
Nov 07, 2023 | 21.54 | 22.08 | 21.52 | 22.08 | 10,822 | +0.48(+2.23%) |
Nov 06, 2023 | 21.33 | 21.68 | 21.03 | 21.60 | 5,381 | +0.05(+0.23%) |
Nov 03, 2023 | 20.51 | 22.00 | 20.11 | 21.55 | 28,932 | +1.25(+6.14%) |
Nov 02, 2023 | 18.68 | 20.41 | 18.68 | 20.30 | 30,153 | +1.86(+10.11%) |