Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.97 | 28.31 | 26.87 | 26.93 | 27,241 | -1.35(-4.77%) |
Jan 30, 2024 | 28.53 | 28.68 | 28.27 | 28.28 | 15,547 | -0.32(-1.11%) |
Jan 29, 2024 | 28.66 | 29.88 | 28.27 | 28.60 | 34,278 | -0.26(-0.89%) |
Jan 26, 2024 | 27.76 | 30.74 | 27.47 | 28.85 | 137,964 | +1.32(+4.79%) |
Jan 25, 2024 | 27.53 | 28.00 | 26.72 | 27.53 | 37,318 | +0.46(+1.68%) |
Jan 24, 2024 | 26.93 | 27.37 | 26.70 | 27.08 | 16,654 | +0.53(+1.98%) |
Jan 23, 2024 | 27.43 | 27.43 | 26.43 | 26.55 | 30,025 | -0.70(-2.58%) |
Jan 22, 2024 | 26.46 | 27.26 | 26.46 | 27.26 | 22,828 | +1.13(+4.33%) |
Jan 19, 2024 | 26.13 | 26.43 | 25.67 | 26.13 | 24,245 | +0.20(+0.77%) |
Jan 18, 2024 | 25.87 | 26.08 | 25.79 | 25.93 | 16,347 | -0.03(-0.11%) |
Jan 17, 2024 | 25.60 | 26.31 | 25.35 | 25.96 | 37,382 | +0.10(+0.38%) |
Jan 16, 2024 | 25.81 | 26.33 | 25.64 | 25.86 | 52,584 | -0.39(-1.47%) |
Jan 12, 2024 | 26.26 | 26.55 | 25.84 | 26.25 | 23,668 | +0.16(+0.61%) |
Jan 11, 2024 | 25.56 | 26.25 | 25.50 | 26.09 | 48,894 | +0.26(+1.00%) |
Jan 10, 2024 | 25.67 | 25.91 | 25.60 | 25.83 | 21,272 | +0.04(+0.15%) |
Jan 09, 2024 | 25.71 | 25.82 | 25.33 | 25.79 | 37,796 | -0.25(-0.95%) |
Jan 08, 2024 | 25.93 | 26.27 | 25.83 | 26.04 | 16,105 | -0.10(-0.38%) |
Jan 05, 2024 | 25.73 | 26.51 | 25.73 | 26.14 | 41,819 | +0.17(+0.65%) |
Jan 04, 2024 | 25.92 | 26.65 | 25.92 | 25.97 | 26,292 | +0.13(+0.50%) |
Jan 03, 2024 | 26.42 | 26.43 | 25.83 | 25.84 | 35,781 | -0.65(-2.47%) |
Jan 02, 2024 | 26.49 | 26.82 | 26.01 | 26.49 | 34,071 | -0.21(-0.78%) |
Dec 29, 2023 | 26.20 | 27.69 | 26.20 | 26.70 | 26,472 | -0.51(-1.86%) |
Dec 28, 2023 | 27.57 | 27.62 | 27.04 | 27.21 | 24,803 | -0.27(-0.97%) |
Dec 27, 2023 | 27.66 | 27.66 | 27.36 | 27.48 | 23,287 | -0.02(-0.07%) |
Dec 26, 2023 | 27.59 | 27.59 | 27.23 | 27.50 | 28,467 | +0.11(+0.40%) |
Dec 22, 2023 | 27.50 | 27.72 | 27.21 | 27.39 | 20,756 | +0.17(+0.62%) |
Dec 21, 2023 | 27.16 | 27.29 | 26.86 | 27.22 | 25,831 | +0.24(+0.88%) |
Dec 20, 2023 | 26.96 | 27.98 | 26.95 | 26.98 | 36,285 | +0.10(+0.37%) |
Dec 19, 2023 | 26.43 | 27.12 | 26.43 | 26.88 | 36,171 | +0.58(+2.19%) |
Dec 18, 2023 | 26.60 | 26.80 | 25.97 | 26.30 | 55,021 | -0.22(-0.82%) |
Dec 15, 2023 | 26.81 | 27.05 | 26.10 | 26.52 | 145,041 | -0.10(-0.37%) |
Dec 14, 2023 | 26.31 | 27.04 | 26.09 | 26.62 | 67,379 | +0.86(+3.35%) |
Dec 13, 2023 | 24.41 | 26.19 | 24.41 | 25.76 | 98,709 | +1.31(+5.36%) |
Dec 12, 2023 | 24.39 | 24.63 | 24.28 | 24.45 | 15,524 | -0.17(-0.68%) |
Dec 11, 2023 | 24.63 | 26.25 | 24.50 | 24.62 | 41,191 | -0.26(-1.04%) |
Dec 08, 2023 | 24.58 | 25.12 | 24.58 | 24.88 | 25,625 | +0.16(+0.64%) |
Dec 07, 2023 | 24.26 | 24.72 | 24.19 | 24.72 | 17,053 | +0.42(+1.71%) |
Dec 06, 2023 | 24.21 | 25.14 | 24.21 | 24.30 | 23,606 | +0.38(+1.58%) |
Dec 05, 2023 | 24.39 | 24.39 | 23.89 | 23.92 | 19,677 | -0.45(-1.83%) |
Dec 04, 2023 | 23.51 | 24.54 | 23.25 | 24.37 | 30,713 | +0.76(+3.24%) |
Dec 01, 2023 | 23.34 | 23.84 | 22.99 | 23.61 | 72,791 | +0.71(+3.12%) |
Nov 30, 2023 | 23.54 | 24.56 | 22.76 | 22.89 | 46,694 | -0.42(-1.79%) |
Nov 29, 2023 | 22.87 | 23.43 | 22.87 | 23.31 | 19,399 | +0.59(+2.58%) |
Nov 28, 2023 | 22.97 | 22.97 | 22.49 | 22.72 | 104,869 | -0.14(-0.61%) |
Nov 27, 2023 | 22.38 | 23.04 | 22.38 | 22.86 | 40,942 | +0.47(+2.08%) |
Nov 24, 2023 | 22.34 | 22.50 | 22.26 | 22.40 | 10,174 | -0.04(-0.18%) |
Nov 22, 2023 | 22.47 | 22.84 | 22.19 | 22.44 | 15,936 | +0.26(+1.16%) |
Nov 21, 2023 | 22.18 | 22.57 | 22.13 | 22.18 | 21,865 | -0.19(-0.84%) |
Nov 20, 2023 | 22.69 | 22.71 | 22.27 | 22.37 | 25,113 | -0.40(-1.74%) |
Nov 17, 2023 | 22.80 | 23.01 | 22.70 | 22.76 | 27,815 | +0.24(+1.06%) |
Nov 16, 2023 | 22.52 | 22.61 | 22.24 | 22.53 | 13,009 | -0.25(-1.09%) |
Nov 15, 2023 | 23.06 | 23.47 | 20.91 | 22.77 | 25,250 | -0.44(-1.88%) |
Nov 14, 2023 | 22.21 | 23.30 | 21.68 | 23.21 | 46,333 | +1.75(+8.14%) |
Nov 13, 2023 | 21.23 | 21.57 | 21.21 | 21.46 | 18,998 | +0.11(+0.51%) |
Nov 10, 2023 | 21.32 | 21.54 | 21.12 | 21.35 | 23,928 | +0.07(+0.32%) |
Nov 09, 2023 | 21.48 | 21.49 | 21.13 | 21.28 | 23,072 | +0.03(+0.14%) |
Nov 08, 2023 | 21.28 | 21.28 | 20.80 | 21.26 | 16,444 | -0.17(-0.78%) |
Nov 07, 2023 | 21.62 | 21.62 | 21.13 | 21.42 | 26,511 | -0.23(-1.05%) |
Nov 06, 2023 | 21.69 | 22.33 | 21.36 | 21.65 | 28,204 | -0.07(-0.32%) |
Nov 03, 2023 | 21.72 | 22.21 | 21.24 | 21.72 | 31,828 | +0.54(+2.56%) |
Nov 02, 2023 | 20.49 | 21.23 | 20.49 | 21.18 | 37,466 | +0.95(+4.68%) |