Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.92 | 27.24 | 26.40 | 26.40 | 1,101,767 | -0.45(-1.66%) |
Jan 30, 2024 | 26.90 | 27.17 | 26.70 | 26.84 | 1,120,675 | -0.09(-0.33%) |
Jan 29, 2024 | 26.07 | 27.00 | 25.95 | 26.93 | 1,098,231 | +0.94(+3.62%) |
Jan 26, 2024 | 26.36 | 26.41 | 25.89 | 25.99 | 1,256,793 | -0.12(-0.45%) |
Jan 25, 2024 | 25.98 | 26.12 | 25.60 | 26.11 | 769,974 | +0.53(+2.05%) |
Jan 24, 2024 | 26.05 | 26.05 | 25.44 | 25.58 | 767,582 | -0.11(-0.42%) |
Jan 23, 2024 | 25.83 | 26.08 | 25.67 | 25.69 | 1,347,634 | -0.41(-1.56%) |
Jan 22, 2024 | 25.41 | 26.22 | 25.35 | 26.10 | 1,680,891 | +0.95(+3.79%) |
Jan 19, 2024 | 25.20 | 25.38 | 24.89 | 25.15 | 985,883 | +0.04(+0.16%) |
Jan 18, 2024 | 24.89 | 25.13 | 24.53 | 25.11 | 1,406,648 | +0.44(+1.79%) |
Jan 17, 2024 | 24.44 | 24.79 | 24.39 | 24.67 | 1,427,626 | +0.04(+0.18%) |
Jan 16, 2024 | 24.45 | 24.76 | 24.12 | 24.62 | 1,276,232 | +0.04(+0.16%) |
Jan 12, 2024 | 25.25 | 25.26 | 24.48 | 24.58 | 1,048,769 | -0.59(-2.32%) |
Jan 11, 2024 | 26.04 | 26.12 | 24.89 | 25.17 | 1,862,336 | -1.07(-4.08%) |
Jan 10, 2024 | 26.31 | 26.46 | 26.10 | 26.24 | 726,320 | -0.13(-0.49%) |
Jan 09, 2024 | 26.22 | 26.55 | 26.17 | 26.37 | 874,701 | -0.20(-0.75%) |
Jan 08, 2024 | 26.33 | 26.69 | 26.27 | 26.56 | 1,022,876 | +0.23(+0.87%) |
Jan 05, 2024 | 26.72 | 27.23 | 26.33 | 26.34 | 1,285,306 | -0.52(-1.92%) |
Jan 04, 2024 | 26.38 | 27.29 | 26.18 | 26.85 | 1,097,734 | +0.55(+2.07%) |
Jan 03, 2024 | 28.12 | 28.12 | 26.28 | 26.31 | 2,105,292 | -0.77(-2.86%) |
Jan 02, 2024 | 27.69 | 27.88 | 26.90 | 27.08 | 1,489,737 | -0.83(-2.98%) |
Dec 29, 2023 | 28.12 | 28.27 | 27.78 | 27.91 | 1,094,738 | -0.20(-0.71%) |
Dec 28, 2023 | 28.39 | 28.51 | 27.91 | 28.11 | 983,584 | -0.28(-0.98%) |
Dec 27, 2023 | 27.94 | 28.43 | 27.84 | 28.39 | 1,026,965 | +0.61(+2.21%) |
Dec 26, 2023 | 27.02 | 27.84 | 26.91 | 27.77 | 1,010,448 | +0.85(+3.17%) |
Dec 22, 2023 | 26.64 | 27.04 | 26.53 | 26.92 | 790,405 | +0.36(+1.34%) |
Dec 21, 2023 | 26.80 | 26.96 | 26.18 | 26.56 | 896,683 | +0.11(+0.41%) |
Dec 20, 2023 | 26.46 | 27.04 | 26.33 | 26.45 | 1,099,276 | +0.02(+0.07%) |
Dec 19, 2023 | 26.30 | 26.47 | 26.22 | 26.44 | 1,624,960 | +0.38(+1.45%) |
Dec 18, 2023 | 26.08 | 26.18 | 25.64 | 26.06 | 4,643,262 | +0.11(+0.42%) |
Dec 15, 2023 | 26.40 | 26.40 | 25.76 | 25.95 | 1,966,491 | -0.33(-1.25%) |
Dec 14, 2023 | 26.33 | 26.72 | 26.10 | 26.28 | 2,196,046 | +0.32(+1.22%) |
Dec 13, 2023 | 24.96 | 26.00 | 24.91 | 25.96 | 1,214,255 | +0.92(+3.68%) |
Dec 12, 2023 | 25.04 | 25.21 | 24.87 | 25.04 | 803,057 | -0.04(-0.16%) |
Dec 11, 2023 | 24.39 | 25.13 | 24.37 | 25.08 | 1,058,054 | +0.72(+2.97%) |
Dec 08, 2023 | 24.53 | 24.78 | 24.28 | 24.35 | 665,027 | -0.20(-0.81%) |
Dec 07, 2023 | 24.08 | 24.56 | 23.78 | 24.55 | 1,135,421 | +0.42(+1.73%) |
Dec 06, 2023 | 23.85 | 24.38 | 23.81 | 24.13 | 1,269,430 | +0.57(+2.40%) |
Dec 05, 2023 | 24.02 | 24.11 | 23.49 | 23.57 | 898,052 | -0.58(-2.38%) |
Dec 04, 2023 | 23.84 | 24.57 | 23.83 | 24.14 | 869,368 | +0.29(+1.21%) |
Dec 01, 2023 | 23.14 | 24.03 | 23.14 | 23.86 | 1,025,249 | +0.71(+3.08%) |
Nov 30, 2023 | 23.02 | 23.23 | 22.73 | 23.14 | 1,238,431 | +0.14(+0.60%) |
Nov 29, 2023 | 23.70 | 23.90 | 22.98 | 23.00 | 726,738 | -0.46(-1.94%) |
Nov 28, 2023 | 23.54 | 23.64 | 23.34 | 23.46 | 641,174 | -0.12(-0.50%) |
Nov 27, 2023 | 23.71 | 23.76 | 23.45 | 23.58 | 1,521,508 | -0.21(-0.88%) |
Nov 24, 2023 | 24.00 | 24.05 | 23.53 | 23.79 | 449,198 | -0.23(-0.95%) |
Nov 22, 2023 | 23.88 | 24.50 | 23.65 | 24.02 | 1,050,094 | +0.37(+1.55%) |
Nov 21, 2023 | 23.73 | 23.80 | 23.40 | 23.65 | 741,213 | -0.20(-0.83%) |
Nov 20, 2023 | 24.00 | 24.05 | 23.53 | 23.85 | 887,636 | -0.08(-0.33%) |
Nov 17, 2023 | 23.64 | 23.97 | 23.55 | 23.93 | 894,072 | +0.50(+2.12%) |
Nov 16, 2023 | 24.06 | 24.22 | 23.30 | 23.43 | 881,725 | -0.65(-2.72%) |
Nov 15, 2023 | 23.53 | 24.32 | 23.51 | 24.09 | 1,246,625 | +0.62(+2.66%) |
Nov 14, 2023 | 23.03 | 23.50 | 22.84 | 23.46 | 1,503,244 | +1.03(+4.60%) |
Nov 13, 2023 | 22.26 | 22.55 | 21.84 | 22.43 | 1,549,250 | +0.12(+0.53%) |
Nov 10, 2023 | 22.00 | 22.32 | 21.83 | 22.31 | 727,910 | +0.37(+1.70%) |
Nov 09, 2023 | 22.44 | 22.67 | 21.92 | 21.94 | 1,034,430 | -0.40(-1.80%) |
Nov 08, 2023 | 22.90 | 22.99 | 22.13 | 22.34 | 1,739,088 | -0.33(-1.47%) |
Nov 07, 2023 | 22.65 | 22.78 | 22.45 | 22.67 | 1,743,212 | -0.01(-0.04%) |
Nov 06, 2023 | 23.01 | 23.01 | 22.52 | 22.68 | 1,379,960 | -0.50(-2.16%) |
Nov 03, 2023 | 22.36 | 23.60 | 22.36 | 23.18 | 2,306,060 | +0.06(+0.25%) |
Nov 02, 2023 | 23.29 | 23.45 | 22.93 | 23.12 | 1,472,806 | +0.13(+0.55%) |