Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.22 | 26.44 | 26.05 | 26.21 | 21,017 | -0.57(-2.12%) |
Jan 30, 2024 | 27.07 | 27.07 | 26.62 | 26.78 | 16,033 | -0.72(-2.61%) |
Jan 29, 2024 | 27.53 | 27.57 | 27.28 | 27.50 | 42,182 | -0.27(-0.97%) |
Jan 26, 2024 | 27.58 | 27.80 | 27.58 | 27.77 | 27,337 | +0.29(+1.04%) |
Jan 25, 2024 | 27.54 | 27.54 | 27.36 | 27.48 | 17,133 | -0.35(-1.25%) |
Jan 24, 2024 | 27.66 | 27.94 | 27.63 | 27.83 | 30,089 | +1.15(+4.31%) |
Jan 23, 2024 | 26.53 | 26.68 | 26.33 | 26.68 | 57,089 | +0.47(+1.79%) |
Jan 22, 2024 | 26.02 | 26.27 | 26.02 | 26.21 | 67,253 | -1.03(-3.78%) |
Jan 19, 2024 | 26.87 | 27.34 | 26.79 | 27.24 | 96,688 | +0.40(+1.49%) |
Jan 18, 2024 | 26.86 | 26.95 | 26.75 | 26.84 | 145,003 | +0.34(+1.28%) |
Jan 17, 2024 | 26.27 | 26.54 | 26.27 | 26.50 | 42,567 | -0.90(-3.28%) |
Jan 16, 2024 | 27.47 | 27.62 | 27.40 | 27.40 | 27,743 | -0.61(-2.18%) |
Jan 12, 2024 | 28.15 | 28.20 | 27.98 | 28.01 | 29,432 | +0.17(+0.61%) |
Jan 11, 2024 | 27.67 | 27.93 | 27.48 | 27.84 | 84,982 | -0.52(-1.83%) |
Jan 10, 2024 | 28.45 | 28.48 | 28.34 | 28.36 | 24,977 | -0.46(-1.60%) |
Jan 09, 2024 | 27.89 | 28.86 | 27.89 | 28.82 | 23,565 | -0.46(-1.57%) |
Jan 08, 2024 | 28.85 | 29.28 | 27.85 | 29.28 | 21,564 | -0.05(-0.19%) |
Jan 05, 2024 | 29.52 | 29.52 | 29.34 | 29.34 | 17,490 | -0.06(-0.22%) |
Jan 04, 2024 | 29.59 | 29.59 | 29.29 | 29.40 | 22,332 | -0.54(-1.80%) |
Jan 03, 2024 | 29.76 | 29.96 | 29.75 | 29.94 | 21,967 | -0.20(-0.66%) |
Jan 02, 2024 | 30.00 | 30.60 | 29.80 | 30.14 | 52,161 | +0.89(+3.04%) |
Dec 29, 2023 | 29.27 | 29.31 | 29.16 | 29.25 | 11,949 | +0.03(+0.10%) |
Dec 28, 2023 | 29.32 | 29.32 | 29.11 | 29.22 | 8,242 | +0.67(+2.35%) |
Dec 27, 2023 | 28.58 | 28.77 | 28.46 | 28.55 | 29,921 | -0.58(-2.00%) |
Dec 26, 2023 | 29.27 | 29.27 | 28.90 | 29.13 | 9,561 | +0.25(+0.87%) |
Dec 22, 2023 | 29.00 | 29.06 | 28.73 | 28.88 | 16,055 | -0.42(-1.43%) |
Dec 21, 2023 | 29.26 | 29.32 | 29.06 | 29.30 | 42,130 | +0.99(+3.50%) |
Dec 20, 2023 | 28.80 | 28.80 | 28.10 | 28.31 | 19,921 | +0.44(+1.58%) |
Dec 19, 2023 | 27.66 | 27.89 | 27.66 | 27.87 | 14,080 | +0.30(+1.09%) |
Dec 18, 2023 | 27.47 | 27.57 | 26.50 | 27.57 | 64,782 | +0.26(+0.95%) |
Dec 15, 2023 | 27.65 | 27.65 | 27.22 | 27.31 | 22,690 | -0.30(-1.09%) |
Dec 14, 2023 | 27.26 | 27.61 | 27.26 | 27.61 | 28,735 | +0.46(+1.69%) |
Dec 13, 2023 | 26.77 | 27.20 | 26.62 | 27.15 | 38,159 | +0.09(+0.33%) |
Dec 12, 2023 | 25.91 | 27.07 | 25.91 | 27.06 | 49,064 | -0.28(-1.02%) |
Dec 11, 2023 | 27.07 | 27.37 | 26.18 | 27.34 | 84,994 | +0.23(+0.85%) |
Dec 08, 2023 | 26.93 | 27.16 | 26.70 | 27.11 | 44,114 | +0.03(+0.11%) |
Dec 07, 2023 | 26.87 | 27.08 | 26.86 | 27.08 | 42,788 | +0.27(+1.00%) |
Dec 06, 2023 | 26.85 | 26.97 | 26.73 | 26.81 | 42,800 | +0.61(+2.33%) |
Dec 05, 2023 | 25.93 | 26.25 | 25.84 | 26.20 | 85,853 | +0.65(+2.54%) |
Dec 04, 2023 | 25.64 | 25.70 | 25.55 | 25.55 | 42,503 | +0.39(+1.55%) |
Dec 01, 2023 | 24.98 | 25.19 | 24.97 | 25.16 | 15,326 | +0.74(+3.03%) |
Nov 30, 2023 | 24.39 | 24.57 | 24.30 | 24.42 | 33,936 | +0.20(+0.83%) |
Nov 29, 2023 | 25.00 | 25.00 | 24.20 | 24.22 | 17,906 | -1.31(-5.13%) |
Nov 28, 2023 | 25.47 | 25.53 | 25.40 | 25.53 | 20,621 | -0.57(-2.18%) |
Nov 27, 2023 | 26.17 | 26.21 | 26.03 | 26.10 | 21,204 | -0.57(-2.14%) |
Nov 24, 2023 | 26.64 | 26.72 | 26.52 | 26.67 | 7,017 | -0.45(-1.66%) |
Nov 22, 2023 | 27.17 | 27.24 | 27.05 | 27.12 | 15,817 | -0.31(-1.13%) |
Nov 21, 2023 | 27.45 | 27.61 | 27.28 | 27.43 | 47,736 | -0.49(-1.76%) |
Nov 20, 2023 | 27.80 | 28.04 | 27.80 | 27.92 | 16,404 | +0.33(+1.20%) |
Nov 17, 2023 | 27.62 | 27.69 | 27.51 | 27.59 | 13,802 | -0.06(-0.22%) |
Nov 16, 2023 | 27.39 | 27.74 | 27.28 | 27.65 | 23,501 | -0.38(-1.36%) |
Nov 15, 2023 | 27.76 | 28.14 | 27.73 | 28.03 | 13,918 | +0.45(+1.63%) |
Nov 14, 2023 | 27.37 | 27.71 | 27.32 | 27.58 | 26,724 | +0.80(+2.99%) |
Nov 13, 2023 | 26.52 | 26.84 | 26.52 | 26.78 | 49,591 | +0.33(+1.25%) |
Nov 10, 2023 | 26.17 | 26.45 | 26.10 | 26.45 | 42,437 | -0.27(-1.01%) |
Nov 09, 2023 | 27.23 | 27.23 | 26.72 | 26.72 | 24,091 | -1.35(-4.81%) |
Nov 08, 2023 | 27.84 | 28.07 | 27.76 | 28.07 | 63,518 | +0.02(+0.07%) |
Nov 07, 2023 | 28.09 | 28.35 | 28.00 | 28.05 | 61,178 | -0.47(-1.65%) |
Nov 06, 2023 | 28.76 | 28.81 | 28.49 | 28.52 | 23,259 | +0.69(+2.48%) |
Nov 03, 2023 | 27.43 | 27.83 | 27.42 | 27.83 | 25,120 | +1.09(+4.08%) |
Nov 02, 2023 | 27.23 | 27.23 | 26.49 | 26.74 | 30,767 | +0.32(+1.21%) |