Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.41 | 26.41 | 25.42 | 26.06 | 36,973 | -2.00(-7.12%) |
Jan 30, 2024 | 27.64 | 28.37 | 27.37 | 28.06 | 36,537 | +0.93(+3.44%) |
Jan 29, 2024 | 27.11 | 27.46 | 26.72 | 27.13 | 15,297 | +0.38(+1.42%) |
Jan 26, 2024 | 26.34 | 26.79 | 26.14 | 26.75 | 7,884 | +0.37(+1.42%) |
Jan 25, 2024 | 26.36 | 26.37 | 25.74 | 26.37 | 10,637 | -0.06(-0.23%) |
Jan 24, 2024 | 26.09 | 26.53 | 26.09 | 26.43 | 1,258 | +0.30(+1.15%) |
Jan 23, 2024 | 26.14 | 26.33 | 25.86 | 26.13 | 4,053 | -0.29(-1.10%) |
Jan 22, 2024 | 26.21 | 26.72 | 26.16 | 26.42 | 7,467 | +0.79(+3.08%) |
Jan 19, 2024 | 25.44 | 25.89 | 25.36 | 25.63 | 12,676 | +0.27(+1.06%) |
Jan 18, 2024 | 25.26 | 25.88 | 25.26 | 25.36 | 2,201 | +0.24(+0.95%) |
Jan 17, 2024 | 25.04 | 25.28 | 24.97 | 25.12 | 1,630 | -0.16(-0.63%) |
Jan 16, 2024 | 25.57 | 25.57 | 25.01 | 25.28 | 6,494 | +0.78(+3.17%) |
Jan 12, 2024 | 24.48 | 24.65 | 24.48 | 24.51 | 1,265 | +0.02(+0.07%) |
Jan 11, 2024 | 24.53 | 24.80 | 24.17 | 24.49 | 1,527 | -0.12(-0.48%) |
Jan 10, 2024 | 24.96 | 24.96 | 24.60 | 24.61 | 724 | -0.08(-0.33%) |
Jan 09, 2024 | 24.56 | 24.69 | 24.36 | 24.69 | 1,041 | +0.29(+1.19%) |
Jan 08, 2024 | 24.33 | 24.52 | 24.19 | 24.40 | 3,947 | -0.11(-0.47%) |
Jan 05, 2024 | 24.73 | 25.10 | 24.51 | 24.51 | 1,017 | +0.10(+0.40%) |
Jan 04, 2024 | 24.20 | 25.06 | 23.90 | 24.42 | 82,764 | +0.17(+0.71%) |
Jan 03, 2024 | 24.41 | 24.68 | 24.24 | 24.24 | 4,713 | -0.04(-0.16%) |
Jan 02, 2024 | 24.25 | 24.54 | 24.25 | 24.28 | 2,097 | +0.09(+0.36%) |
Dec 29, 2023 | 24.47 | 24.55 | 23.47 | 24.20 | 8,374 | +0.07(+0.28%) |
Dec 28, 2023 | 23.67 | 24.37 | 23.67 | 24.13 | 3,353 | +0.26(+1.08%) |
Dec 27, 2023 | 24.39 | 24.52 | 23.49 | 23.87 | 2,828 | -0.13(-0.53%) |
Dec 26, 2023 | 23.97 | 24.12 | 23.07 | 24.00 | 15,972 | -0.36(-1.50%) |
Dec 22, 2023 | 25.12 | 25.12 | 24.14 | 24.36 | 7,183 | -0.64(-2.58%) |
Dec 21, 2023 | 24.92 | 25.96 | 24.71 | 25.00 | 2,967 | +0.22(+0.88%) |
Dec 20, 2023 | 24.80 | 25.21 | 24.02 | 24.79 | 7,605 | -0.06(-0.25%) |
Dec 19, 2023 | 25.08 | 25.72 | 24.66 | 24.85 | 8,815 | -0.04(-0.17%) |
Dec 18, 2023 | 24.66 | 26.01 | 24.66 | 24.89 | 4,004 | +0.78(+3.25%) |
Dec 15, 2023 | 24.64 | 24.86 | 24.11 | 24.11 | 7,905 | -1.00(-3.97%) |
Dec 14, 2023 | 24.43 | 25.82 | 24.43 | 25.10 | 13,164 | +0.84(+3.46%) |
Dec 13, 2023 | 24.34 | 24.63 | 24.01 | 24.26 | 3,108 | -0.07(-0.30%) |
Dec 12, 2023 | 24.42 | 24.79 | 23.94 | 24.34 | 12,424 | -0.34(-1.39%) |
Dec 11, 2023 | 24.08 | 24.74 | 23.90 | 24.68 | 14,534 | +0.69(+2.89%) |
Dec 08, 2023 | 24.10 | 24.39 | 23.78 | 23.99 | 3,512 | -0.59(-2.40%) |
Dec 07, 2023 | 23.90 | 24.90 | 23.79 | 24.58 | 24,471 | +0.74(+3.09%) |
Dec 06, 2023 | 23.33 | 24.68 | 23.31 | 23.84 | 148,745 | -0.55(-2.26%) |
Dec 05, 2023 | 24.25 | 24.57 | 23.39 | 24.39 | 6,677 | -0.40(-1.61%) |
Dec 04, 2023 | 23.65 | 25.03 | 23.65 | 24.79 | 76,607 | +1.37(+5.83%) |
Dec 01, 2023 | 23.54 | 23.62 | 23.35 | 23.43 | 5,074 | -0.84(-3.45%) |
Nov 30, 2023 | 23.15 | 24.30 | 22.95 | 24.27 | 7,789 | +0.96(+4.12%) |
Nov 29, 2023 | 23.14 | 23.70 | 22.90 | 23.31 | 10,040 | +0.17(+0.72%) |
Nov 28, 2023 | 23.59 | 23.59 | 22.98 | 23.14 | 6,004 | -0.66(-2.78%) |
Nov 27, 2023 | 23.95 | 24.41 | 23.47 | 23.80 | 32,459 | -0.15(-0.64%) |
Nov 24, 2023 | 23.66 | 24.34 | 23.66 | 23.95 | 802 | +0.35(+1.47%) |
Nov 22, 2023 | 24.01 | 24.01 | 23.61 | 23.61 | 4,569 | -0.07(-0.31%) |
Nov 21, 2023 | 23.93 | 23.93 | 23.18 | 23.68 | 4,102 | +0.02(+0.07%) |
Nov 20, 2023 | 23.49 | 23.93 | 23.37 | 23.66 | 4,729 | -0.02(-0.08%) |
Nov 17, 2023 | 23.38 | 23.93 | 23.38 | 23.68 | 1,948 | +0.05(+0.21%) |
Nov 16, 2023 | 23.11 | 23.63 | 23.11 | 23.63 | 4,673 | +0.33(+1.41%) |
Nov 15, 2023 | 23.67 | 23.95 | 23.18 | 23.31 | 6,261 | -0.04(-0.15%) |
Nov 14, 2023 | 22.94 | 23.34 | 22.94 | 23.34 | 1,263 | +0.56(+2.44%) |
Nov 13, 2023 | 22.91 | 23.27 | 22.42 | 22.78 | 9,905 | -0.13(-0.58%) |
Nov 10, 2023 | 22.94 | 22.94 | 22.92 | 22.92 | 654 | -0.00(-0.01%) |
Nov 09, 2023 | 23.31 | 23.53 | 22.47 | 22.92 | 52,824 | -0.20(-0.85%) |
Nov 08, 2023 | 23.56 | 23.77 | 23.01 | 23.12 | 20,064 | +0.20(+0.87%) |
Nov 07, 2023 | 22.88 | 23.35 | 22.55 | 22.92 | 62,683 | +0.18(+0.78%) |
Nov 06, 2023 | 22.88 | 22.88 | 22.13 | 22.74 | 20,477 | +0.33(+1.47%) |
Nov 03, 2023 | 22.57 | 23.03 | 22.41 | 22.41 | 56,044 | -0.10(-0.46%) |
Nov 02, 2023 | 22.82 | 22.91 | 22.25 | 22.51 | 86,817 | -0.27(-1.20%) |