Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.51 | 25.69 | 24.75 | 24.78 | 958,044 | -0.70(-2.75%) |
Jan 30, 2024 | 25.25 | 25.58 | 24.91 | 25.48 | 714,230 | +0.16(+0.63%) |
Jan 29, 2024 | 25.41 | 25.55 | 25.22 | 25.32 | 912,697 | -0.03(-0.12%) |
Jan 26, 2024 | 25.42 | 25.63 | 25.24 | 25.35 | 908,224 | -0.08(-0.31%) |
Jan 25, 2024 | 25.46 | 25.68 | 24.95 | 25.43 | 912,984 | +0.05(+0.20%) |
Jan 24, 2024 | 25.57 | 25.86 | 25.36 | 25.38 | 944,621 | -0.08(-0.31%) |
Jan 23, 2024 | 25.60 | 25.85 | 25.36 | 25.46 | 941,133 | +0.04(+0.16%) |
Jan 22, 2024 | 25.96 | 26.02 | 25.27 | 25.42 | 1,418,655 | -0.48(-1.85%) |
Jan 19, 2024 | 25.85 | 26.09 | 25.56 | 25.90 | 1,119,756 | +0.03(+0.12%) |
Jan 18, 2024 | 26.50 | 26.67 | 25.81 | 25.87 | 927,531 | -0.64(-2.41%) |
Jan 17, 2024 | 27.23 | 27.27 | 26.46 | 26.51 | 1,189,997 | -0.91(-3.32%) |
Jan 16, 2024 | 27.00 | 27.62 | 26.78 | 27.42 | 1,318,500 | +0.44(+1.63%) |
Jan 12, 2024 | 26.96 | 27.16 | 26.75 | 26.98 | 676,429 | +0.06(+0.22%) |
Jan 11, 2024 | 26.66 | 26.96 | 26.55 | 26.92 | 1,006,839 | +0.25(+0.94%) |
Jan 10, 2024 | 26.75 | 27.03 | 26.50 | 26.67 | 753,185 | -0.17(-0.63%) |
Jan 09, 2024 | 26.34 | 26.93 | 26.18 | 26.84 | 968,788 | +0.44(+1.67%) |
Jan 08, 2024 | 26.45 | 26.45 | 26.10 | 26.40 | 1,009,061 | -0.10(-0.38%) |
Jan 05, 2024 | 27.41 | 27.48 | 26.48 | 26.50 | 1,848,898 | -0.99(-3.60%) |
Jan 04, 2024 | 27.90 | 28.00 | 27.48 | 27.49 | 1,364,114 | -0.24(-0.87%) |
Jan 03, 2024 | 27.26 | 28.07 | 27.13 | 27.73 | 1,631,689 | +0.51(+1.87%) |
Jan 02, 2024 | 26.96 | 27.65 | 26.96 | 27.22 | 1,167,970 | +0.26(+0.96%) |
Dec 29, 2023 | 26.96 | 27.09 | 26.76 | 26.96 | 950,845 | -0.01(-0.04%) |
Dec 28, 2023 | 27.37 | 27.37 | 26.86 | 26.97 | 1,202,550 | -0.36(-1.32%) |
Dec 27, 2023 | 27.30 | 27.45 | 27.15 | 27.33 | 1,607,626 | +0.09(+0.33%) |
Dec 26, 2023 | 27.44 | 27.63 | 27.12 | 27.24 | 1,745,309 | -0.13(-0.47%) |
Dec 22, 2023 | 27.27 | 27.70 | 27.16 | 27.37 | 1,309,486 | +0.13(+0.48%) |
Dec 21, 2023 | 27.08 | 27.34 | 26.97 | 27.24 | 1,333,585 | +0.24(+0.89%) |
Dec 20, 2023 | 27.92 | 27.92 | 26.97 | 27.00 | 1,689,853 | -0.92(-3.30%) |
Dec 19, 2023 | 28.47 | 28.52 | 27.66 | 27.92 | 1,378,232 | -0.47(-1.66%) |
Dec 18, 2023 | 28.75 | 29.00 | 28.18 | 28.39 | 1,006,882 | -0.28(-0.98%) |
Dec 15, 2023 | 28.94 | 28.99 | 28.64 | 28.67 | 1,454,977 | -0.11(-0.38%) |
Dec 14, 2023 | 29.50 | 29.80 | 28.54 | 28.78 | 861,791 | -0.41(-1.40%) |
Dec 13, 2023 | 28.01 | 29.21 | 27.89 | 29.19 | 900,782 | +1.28(+4.59%) |
Dec 12, 2023 | 27.78 | 28.28 | 27.22 | 27.91 | 2,249,766 | -1.83(-6.15%) |
Dec 11, 2023 | 29.33 | 29.75 | 29.33 | 29.74 | 769,304 | +0.49(+1.68%) |
Dec 08, 2023 | 29.68 | 29.76 | 29.10 | 29.25 | 496,881 | -0.29(-0.98%) |
Dec 07, 2023 | 29.70 | 29.80 | 29.42 | 29.54 | 1,030,112 | +0.04(+0.14%) |
Dec 06, 2023 | 28.97 | 29.53 | 28.70 | 29.50 | 1,203,761 | +0.54(+1.86%) |
Dec 05, 2023 | 29.17 | 29.29 | 28.89 | 28.96 | 611,176 | -0.20(-0.69%) |
Dec 04, 2023 | 28.48 | 29.43 | 28.47 | 29.16 | 767,243 | +0.69(+2.42%) |
Dec 01, 2023 | 28.25 | 28.55 | 28.04 | 28.47 | 583,948 | +0.26(+0.92%) |
Nov 30, 2023 | 27.80 | 28.25 | 27.41 | 28.21 | 1,293,301 | +0.28(+1.00%) |
Nov 29, 2023 | 28.35 | 28.53 | 27.88 | 27.93 | 716,154 | -0.28(-0.99%) |
Nov 28, 2023 | 28.59 | 28.67 | 28.18 | 28.21 | 836,439 | -0.50(-1.74%) |
Nov 27, 2023 | 28.52 | 28.90 | 28.44 | 28.71 | 740,833 | +0.19(+0.67%) |
Nov 24, 2023 | 28.81 | 29.04 | 28.48 | 28.52 | 425,775 | -0.30(-1.04%) |
Nov 22, 2023 | 28.58 | 28.98 | 28.58 | 28.82 | 544,905 | +0.41(+1.44%) |
Nov 21, 2023 | 28.16 | 28.41 | 851,627 | +0.23(+0.82%) | ||
Nov 20, 2023 | 27.99 | 28.24 | 27.88 | 28.18 | 780,384 | +0.17(+0.61%) |
Nov 17, 2023 | 28.63 | 28.94 | 27.81 | 28.01 | 1,023,196 | -0.43(-1.51%) |
Nov 16, 2023 | 29.38 | 29.38 | 28.43 | 28.44 | 1,158,167 | -1.25(-4.21%) |
Nov 15, 2023 | 29.16 | 29.98 | 29.07 | 29.69 | 1,567,956 | +0.63(+2.17%) |
Nov 14, 2023 | 28.18 | 29.32 | 28.18 | 29.06 | 1,478,189 | +1.07(+3.82%) |
Nov 13, 2023 | 27.44 | 28.09 | 27.18 | 27.99 | 1,221,996 | +0.55(+2.00%) |
Nov 10, 2023 | 27.20 | 27.45 | 26.91 | 27.44 | 882,637 | +0.36(+1.33%) |
Nov 09, 2023 | 27.23 | 27.40 | 26.78 | 27.08 | 955,792 | -0.07(-0.26%) |
Nov 08, 2023 | 27.00 | 27.81 | 26.51 | 27.15 | 1,973,487 | -1.31(-4.60%) |
Nov 07, 2023 | 28.40 | 28.84 | 28.16 | 28.46 | 1,219,681 | +0.19(+0.67%) |
Nov 06, 2023 | 28.26 | 28.64 | 28.12 | 28.27 | 1,104,852 | -0.09(-0.32%) |
Nov 03, 2023 | 28.54 | 28.86 | 28.29 | 28.36 | 888,546 | -0.07(-0.25%) |
Nov 02, 2023 | 28.03 | 28.48 | 27.90 | 28.43 | 1,104,975 | +0.49(+1.75%) |