Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.59 | 22.76 | 21.80 | 22.50 | 186,471 | -0.30(-1.32%) |
Jan 30, 2024 | 23.34 | 23.64 | 22.60 | 22.80 | 607,315 | -0.54(-2.30%) |
Jan 29, 2024 | 23.73 | 23.85 | 23.30 | 23.34 | 337,644 | -1.35(-5.45%) |
Jan 26, 2024 | 25.28 | 25.28 | 24.57 | 24.68 | 141,595 | -0.67(-2.63%) |
Jan 25, 2024 | 25.85 | 25.94 | 25.15 | 25.35 | 120,097 | -0.31(-1.22%) |
Jan 24, 2024 | 25.20 | 26.48 | 25.20 | 25.66 | 104,703 | -0.23(-0.88%) |
Jan 23, 2024 | 25.00 | 25.95 | 25.00 | 25.89 | 122,412 | +0.99(+3.98%) |
Jan 22, 2024 | 25.36 | 25.36 | 24.57 | 24.90 | 178,287 | -0.45(-1.78%) |
Jan 19, 2024 | 25.22 | 25.56 | 24.92 | 25.35 | 241,105 | +0.10(+0.40%) |
Jan 18, 2024 | 25.37 | 25.50 | 25.12 | 25.25 | 223,583 | +0.17(+0.68%) |
Jan 17, 2024 | 25.47 | 25.49 | 24.90 | 25.08 | 251,491 | -1.07(-4.09%) |
Jan 16, 2024 | 26.75 | 26.75 | 26.05 | 26.15 | 166,735 | -0.85(-3.15%) |
Jan 12, 2024 | 27.25 | 27.50 | 26.90 | 27.00 | 89,917 | -0.07(-0.27%) |
Jan 11, 2024 | 26.92 | 28.04 | 26.82 | 27.07 | 235,956 | +0.77(+2.94%) |
Jan 10, 2024 | 26.98 | 26.98 | 26.19 | 26.30 | 165,821 | -0.27(-1.02%) |
Jan 09, 2024 | 27.00 | 27.56 | 26.00 | 26.57 | 228,249 | -0.13(-0.49%) |
Jan 08, 2024 | 27.23 | 27.23 | 26.21 | 26.70 | 185,131 | -0.05(-0.19%) |
Jan 05, 2024 | 27.67 | 27.67 | 26.30 | 26.75 | 71,950 | -0.17(-0.63%) |
Jan 04, 2024 | 27.78 | 27.88 | 26.84 | 26.92 | 210,382 | -0.35(-1.28%) |
Jan 03, 2024 | 27.10 | 27.33 | 25.96 | 27.27 | 229,180 | +0.42(+1.55%) |
Jan 02, 2024 | 27.49 | 27.49 | 26.80 | 26.85 | 222,142 | -0.83(-2.99%) |
Dec 29, 2023 | 28.30 | 28.30 | 27.10 | 27.68 | 139,791 | +0.07(+0.26%) |
Dec 28, 2023 | 26.35 | 28.20 | 26.30 | 27.61 | 209,144 | +0.98(+3.68%) |
Dec 27, 2023 | 25.65 | 26.90 | 25.65 | 26.63 | 178,021 | -0.01(-0.03%) |
Dec 26, 2023 | 26.40 | 27.28 | 26.40 | 26.64 | 112,757 | +0.18(+0.67%) |
Dec 22, 2023 | 26.75 | 26.92 | 24.95 | 26.46 | 107,426 | +0.40(+1.53%) |
Dec 21, 2023 | 25.67 | 26.58 | 25.45 | 26.06 | 112,293 | +0.75(+2.96%) |
Dec 20, 2023 | 25.50 | 25.79 | 25.06 | 25.31 | 225,219 | -0.84(-3.21%) |
Dec 19, 2023 | 25.57 | 26.25 | 25.10 | 26.15 | 103,851 | +0.35(+1.36%) |
Dec 18, 2023 | 26.00 | 27.00 | 25.60 | 25.80 | 278,131 | -0.45(-1.71%) |
Dec 15, 2023 | 26.80 | 27.00 | 26.22 | 26.25 | 1,703,365 | -0.62(-2.31%) |
Dec 14, 2023 | 26.30 | 26.89 | 26.00 | 26.87 | 176,280 | +0.61(+2.31%) |
Dec 13, 2023 | 26.45 | 26.45 | 25.68 | 26.27 | 151,801 | -0.14(-0.55%) |
Dec 12, 2023 | 26.85 | 26.85 | 26.20 | 26.41 | 104,045 | -0.46(-1.73%) |
Dec 11, 2023 | 26.50 | 27.66 | 26.30 | 26.88 | 50,412 | -0.07(-0.28%) |
Dec 08, 2023 | 27.70 | 28.01 | 26.05 | 26.95 | 75,158 | -0.57(-2.09%) |
Dec 07, 2023 | 27.34 | 27.78 | 27.34 | 27.52 | 145,988 | +0.07(+0.27%) |
Dec 06, 2023 | 27.15 | 27.71 | 26.27 | 27.45 | 216,804 | +0.67(+2.50%) |
Dec 05, 2023 | 26.76 | 26.95 | 26.20 | 26.78 | 169,083 | +0.04(+0.16%) |
Dec 04, 2023 | 26.68 | 27.00 | 26.37 | 26.74 | 161,912 | +0.23(+0.86%) |
Dec 01, 2023 | 26.22 | 27.00 | 26.02 | 26.51 | 126,631 | -0.40(-1.50%) |
Nov 30, 2023 | 27.00 | 27.50 | 26.80 | 26.91 | 132,930 | -0.48(-1.77%) |
Nov 29, 2023 | 27.75 | 27.75 | 27.25 | 27.40 | 235,940 | -0.90(-3.18%) |
Nov 28, 2023 | 28.50 | 28.50 | 28.19 | 28.30 | 229,927 | -0.57(-1.97%) |
Nov 27, 2023 | 28.83 | 28.91 | 27.75 | 28.87 | 209,538 | -0.82(-2.76%) |
Nov 24, 2023 | 30.10 | 30.15 | 29.56 | 29.69 | 88,022 | -1.09(-3.54%) |
Nov 22, 2023 | 31.00 | 31.47 | 30.78 | 30.78 | 347,769 | -0.16(-0.53%) |
Nov 21, 2023 | 31.92 | 31.92 | 30.77 | 30.95 | 37,917 | -0.82(-2.60%) |
Nov 20, 2023 | 31.50 | 32.37 | 30.32 | 31.77 | 65,718 | +0.18(+0.57%) |
Nov 17, 2023 | 31.80 | 32.35 | 31.09 | 31.59 | 26,468 | -0.17(-0.54%) |
Nov 16, 2023 | 32.19 | 32.27 | 31.45 | 31.76 | 56,319 | -0.54(-1.67%) |
Nov 15, 2023 | 32.10 | 32.50 | 32.01 | 32.30 | 206,311 | +0.34(+1.06%) |
Nov 14, 2023 | 31.70 | 32.05 | 31.00 | 31.96 | 69,164 | +0.84(+2.70%) |
Nov 13, 2023 | 30.30 | 31.42 | 30.09 | 31.12 | 19,788 | +0.17(+0.55%) |
Nov 10, 2023 | 30.80 | 31.10 | 30.80 | 30.95 | 36,346 | -0.14(-0.44%) |
Nov 09, 2023 | 31.08 | 31.60 | 30.69 | 31.09 | 18,201 | -0.31(-1.00%) |
Nov 08, 2023 | 30.30 | 31.85 | 30.30 | 31.40 | 49,634 | -0.20(-0.63%) |
Nov 07, 2023 | 31.27 | 31.80 | 31.27 | 31.60 | 61,497 | -0.14(-0.46%) |
Nov 06, 2023 | 31.50 | 31.91 | 31.45 | 31.75 | 42,565 | +0.70(+2.24%) |
Nov 03, 2023 | 31.00 | 31.39 | 30.60 | 31.05 | 55,270 | +0.99(+3.29%) |
Nov 02, 2023 | 29.70 | 30.77 | 29.70 | 30.06 | 35,657 | -0.08(-0.27%) |