Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.41 | 27.69 | 26.08 | 26.09 | 185,781 | -1.41(-5.13%) |
Jan 30, 2024 | 27.47 | 27.80 | 27.33 | 27.50 | 132,502 | -0.05(-0.18%) |
Jan 29, 2024 | 27.50 | 28.07 | 27.30 | 27.55 | 150,700 | +0.31(+1.14%) |
Jan 26, 2024 | 27.54 | 27.88 | 27.13 | 27.24 | 96,658 | +0.04(+0.15%) |
Jan 25, 2024 | 27.28 | 27.53 | 26.98 | 27.20 | 161,120 | +0.33(+1.23%) |
Jan 24, 2024 | 28.00 | 28.01 | 26.87 | 26.87 | 141,983 | -0.82(-2.95%) |
Jan 23, 2024 | 28.19 | 28.19 | 27.33 | 27.69 | 148,078 | -0.07(-0.25%) |
Jan 22, 2024 | 26.90 | 27.86 | 26.90 | 27.76 | 190,538 | +1.06(+3.96%) |
Jan 19, 2024 | 26.96 | 26.96 | 25.83 | 26.70 | 200,635 | +0.01(+0.04%) |
Jan 18, 2024 | 26.24 | 27.45 | 26.02 | 26.69 | 314,795 | +0.22(+0.83%) |
Jan 17, 2024 | 26.35 | 27.63 | 24.32 | 26.47 | 685,839 | -2.47(-8.54%) |
Jan 16, 2024 | 28.30 | 29.43 | 28.12 | 28.94 | 269,510 | +0.70(+2.47%) |
Jan 12, 2024 | 28.19 | 28.42 | 27.69 | 28.24 | 127,749 | +0.37(+1.32%) |
Jan 11, 2024 | 28.35 | 28.68 | 27.66 | 27.88 | 101,501 | -0.69(-2.42%) |
Jan 10, 2024 | 28.23 | 29.89 | 27.89 | 28.57 | 92,313 | +0.30(+1.08%) |
Jan 09, 2024 | 28.18 | 28.26 | 27.83 | 28.26 | 102,396 | -0.34(-1.18%) |
Jan 08, 2024 | 27.98 | 28.97 | 27.93 | 28.60 | 111,803 | +0.60(+2.13%) |
Jan 05, 2024 | 28.20 | 28.95 | 27.96 | 28.01 | 140,929 | -0.49(-1.71%) |
Jan 04, 2024 | 28.71 | 29.04 | 28.44 | 28.49 | 104,280 | -0.09(-0.31%) |
Jan 03, 2024 | 29.42 | 29.64 | 28.41 | 28.58 | 118,991 | -0.94(-3.17%) |
Jan 02, 2024 | 29.22 | 29.99 | 29.07 | 29.52 | 95,516 | +0.22(+0.75%) |
Dec 29, 2023 | 29.42 | 29.47 | 29.12 | 29.30 | 74,217 | -0.28(-0.94%) |
Dec 28, 2023 | 29.49 | 29.99 | 29.38 | 29.58 | 62,814 | -0.10(-0.34%) |
Dec 27, 2023 | 29.31 | 30.01 | 29.31 | 29.68 | 145,813 | +0.23(+0.78%) |
Dec 26, 2023 | 28.69 | 29.50 | 28.49 | 29.45 | 82,576 | +0.85(+2.96%) |
Dec 22, 2023 | 28.32 | 29.16 | 28.19 | 28.60 | 112,888 | +0.37(+1.31%) |
Dec 21, 2023 | 27.93 | 28.31 | 27.64 | 28.23 | 171,443 | +0.62(+2.24%) |
Dec 20, 2023 | 28.13 | 28.80 | 27.56 | 27.62 | 166,314 | -0.50(-1.77%) |
Dec 19, 2023 | 27.68 | 28.17 | 27.24 | 28.12 | 138,408 | +0.67(+2.43%) |
Dec 18, 2023 | 27.74 | 27.82 | 27.04 | 27.45 | 167,879 | -0.07(-0.25%) |
Dec 15, 2023 | 28.20 | 28.20 | 26.91 | 27.52 | 350,637 | -0.11(-0.40%) |
Dec 14, 2023 | 27.95 | 28.58 | 27.55 | 27.63 | 143,788 | +0.08(+0.29%) |
Dec 13, 2023 | 26.55 | 27.72 | 26.01 | 27.55 | 291,479 | +0.91(+3.40%) |
Dec 12, 2023 | 26.58 | 26.96 | 26.28 | 26.64 | 81,112 | +0.16(+0.60%) |
Dec 11, 2023 | 27.17 | 27.38 | 26.39 | 26.48 | 99,612 | -0.64(-2.35%) |
Dec 08, 2023 | 27.30 | 27.71 | 27.04 | 27.12 | 118,168 | -0.30(-1.09%) |
Dec 07, 2023 | 26.65 | 27.60 | 26.52 | 27.42 | 132,329 | +0.91(+3.42%) |
Dec 06, 2023 | 26.68 | 27.24 | 26.37 | 26.51 | 152,631 | -0.31(-1.15%) |
Dec 05, 2023 | 26.41 | 27.14 | 26.25 | 26.82 | 183,279 | +0.08(+0.30%) |
Dec 04, 2023 | 23.04 | 26.77 | 23.04 | 26.74 | 448,609 | +3.89(+17.00%) |
Dec 01, 2023 | 21.67 | 23.12 | 21.66 | 22.85 | 274,274 | +1.25(+5.76%) |
Nov 30, 2023 | 22.68 | 22.68 | 21.51 | 21.61 | 282,172 | -0.90(-3.98%) |
Nov 29, 2023 | 22.90 | 23.21 | 22.35 | 22.51 | 140,821 | -0.29(-1.27%) |
Nov 28, 2023 | 22.84 | 22.96 | 22.41 | 22.80 | 197,369 | -0.20(-0.87%) |
Nov 27, 2023 | 24.24 | 24.24 | 22.94 | 22.99 | 198,232 | -1.24(-5.10%) |
Nov 24, 2023 | 23.88 | 24.38 | 23.83 | 24.23 | 47,907 | +0.28(+1.16%) |
Nov 22, 2023 | 23.86 | 24.25 | 23.37 | 23.95 | 121,531 | +0.34(+1.43%) |
Nov 21, 2023 | 23.65 | 23.99 | 23.48 | 23.61 | 89,832 | -0.45(-1.86%) |
Nov 20, 2023 | 24.51 | 24.51 | 23.93 | 24.06 | 90,606 | -0.47(-1.91%) |
Nov 17, 2023 | 24.94 | 24.94 | 24.35 | 24.53 | 76,586 | -0.16(-0.65%) |
Nov 16, 2023 | 25.52 | 25.52 | 24.67 | 24.69 | 62,535 | -0.91(-3.54%) |
Nov 15, 2023 | 25.76 | 26.37 | 25.52 | 25.59 | 77,249 | -0.21(-0.81%) |
Nov 14, 2023 | 24.88 | 25.87 | 24.88 | 25.80 | 119,705 | +1.34(+5.50%) |
Nov 13, 2023 | 24.23 | 24.70 | 24.23 | 24.46 | 75,679 | +0.07(+0.29%) |
Nov 10, 2023 | 24.45 | 24.65 | 23.82 | 24.39 | 89,798 | -0.03(-0.12%) |
Nov 09, 2023 | 24.70 | 24.70 | 24.15 | 24.42 | 66,496 | -0.13(-0.53%) |
Nov 08, 2023 | 24.92 | 24.92 | 23.99 | 24.55 | 95,376 | -0.40(-1.60%) |
Nov 07, 2023 | 24.94 | 25.31 | 24.73 | 24.95 | 49,659 | -0.16(-0.63%) |
Nov 06, 2023 | 25.17 | 25.49 | 24.79 | 25.11 | 83,142 | +0.11(+0.44%) |
Nov 03, 2023 | 24.96 | 25.44 | 24.52 | 25.00 | 104,092 | +0.37(+1.50%) |
Nov 02, 2023 | 24.48 | 25.06 | 24.17 | 24.63 | 90,352 | +0.37(+1.52%) |