Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.65 | 26.88 | 26.34 | 26.40 | 166,900 | -0.37(-1.38%) |
Jan 30, 2024 | 26.95 | 26.95 | 26.76 | 26.77 | 290,975 | -0.20(-0.74%) |
Jan 29, 2024 | 26.67 | 26.96 | 26.61 | 26.96 | 155,543 | +0.35(+1.31%) |
Jan 26, 2024 | 26.73 | 26.79 | 26.60 | 26.62 | 271,343 | -0.11(-0.41%) |
Jan 25, 2024 | 26.80 | 26.80 | 26.57 | 26.73 | 263,966 | +0.17(+0.64%) |
Jan 24, 2024 | 27.02 | 27.02 | 26.55 | 26.56 | 242,191 | -0.16(-0.60%) |
Jan 23, 2024 | 26.68 | 26.74 | 26.57 | 26.72 | 139,279 | +0.16(+0.60%) |
Jan 22, 2024 | 26.45 | 26.67 | 26.44 | 26.56 | 130,887 | +0.29(+1.10%) |
Jan 19, 2024 | 26.09 | 26.30 | 25.93 | 26.27 | 117,683 | +0.28(+1.08%) |
Jan 18, 2024 | 25.89 | 25.99 | 25.73 | 25.99 | 153,747 | +0.25(+0.97%) |
Jan 17, 2024 | 25.72 | 25.74 | 25.54 | 25.74 | 192,743 | -0.19(-0.73%) |
Jan 16, 2024 | 26.02 | 26.04 | 25.82 | 25.93 | 104,532 | -0.25(-0.95%) |
Jan 12, 2024 | 26.34 | 26.54 | 26.14 | 26.18 | 79,634 | -0.12(-0.46%) |
Jan 11, 2024 | 26.35 | 26.36 | 25.99 | 26.30 | 154,044 | -0.05(-0.19%) |
Jan 10, 2024 | 26.31 | 26.39 | 26.14 | 26.35 | 117,976 | +0.00(+0.00%) |
Jan 09, 2024 | 26.33 | 26.46 | 26.25 | 26.35 | 76,242 | -0.11(-0.41%) |
Jan 08, 2024 | 26.00 | 26.47 | 25.98 | 26.46 | 95,207 | +0.42(+1.61%) |
Jan 05, 2024 | 25.96 | 26.20 | 25.92 | 26.04 | 66,029 | +0.02(+0.08%) |
Jan 04, 2024 | 26.01 | 26.19 | 25.95 | 26.02 | 104,281 | -0.08(-0.31%) |
Jan 03, 2024 | 26.29 | 26.33 | 26.06 | 26.10 | 206,619 | -0.48(-1.80%) |
Jan 02, 2024 | 26.68 | 26.78 | 26.47 | 26.58 | 216,458 | -0.35(-1.30%) |
Dec 29, 2023 | 27.03 | 27.13 | 26.86 | 26.92 | 107,573 | -0.14(-0.52%) |
Dec 28, 2023 | 26.98 | 27.16 | 26.98 | 27.06 | 197,389 | +0.01(+0.04%) |
Dec 27, 2023 | 27.03 | 27.08 | 26.94 | 27.05 | 100,612 | +0.05(+0.18%) |
Dec 26, 2023 | 26.86 | 27.07 | 26.86 | 27.00 | 235,846 | +0.16(+0.59%) |
Dec 22, 2023 | 26.80 | 26.93 | 26.74 | 26.85 | 73,538 | +0.05(+0.19%) |
Dec 21, 2023 | 26.59 | 26.80 | 26.54 | 26.80 | 96,195 | +0.48(+1.82%) |
Dec 20, 2023 | 26.81 | 26.88 | 26.29 | 26.32 | 247,018 | -0.66(-2.44%) |
Dec 19, 2023 | 26.73 | 26.97 | 26.73 | 26.97 | 266,243 | +0.34(+1.27%) |
Dec 18, 2023 | 26.63 | 26.68 | 26.51 | 26.64 | 98,503 | +0.07(+0.28%) |
Dec 15, 2023 | 26.72 | 26.72 | 26.50 | 26.56 | 149,728 | -0.12(-0.45%) |
Dec 14, 2023 | 26.49 | 26.79 | 26.45 | 26.68 | 179,502 | +0.44(+1.67%) |
Dec 13, 2023 | 25.73 | 26.24 | 25.64 | 26.24 | 108,189 | +0.53(+2.05%) |
Dec 12, 2023 | 25.62 | 25.75 | 25.51 | 25.72 | 107,323 | +0.12(+0.47%) |
Dec 11, 2023 | 25.38 | 25.60 | 25.38 | 25.60 | 110,629 | +0.22(+0.86%) |
Dec 08, 2023 | 25.28 | 25.47 | 25.27 | 25.38 | 99,163 | +0.08(+0.32%) |
Dec 07, 2023 | 25.26 | 25.34 | 25.21 | 25.30 | 226,939 | +0.08(+0.32%) |
Dec 06, 2023 | 25.34 | 25.48 | 25.21 | 25.22 | 110,225 | -0.02(-0.08%) |
Dec 05, 2023 | 25.37 | 25.37 | 25.16 | 25.24 | 79,527 | -0.28(-1.09%) |
Dec 04, 2023 | 25.31 | 25.59 | 25.31 | 25.52 | 169,772 | +0.05(+0.20%) |
Dec 01, 2023 | 24.96 | 25.50 | 24.90 | 25.47 | 227,610 | +0.45(+1.79%) |
Nov 30, 2023 | 24.91 | 25.02 | 24.80 | 25.02 | 134,326 | +0.15(+0.60%) |
Nov 29, 2023 | 24.82 | 25.04 | 24.80 | 24.87 | 171,575 | +0.19(+0.77%) |
Nov 28, 2023 | 24.72 | 24.82 | 24.62 | 24.68 | 124,053 | -0.13(-0.52%) |
Nov 27, 2023 | 24.84 | 24.87 | 24.75 | 24.81 | 71,064 | -0.07(-0.28%) |
Nov 24, 2023 | 24.82 | 24.89 | 24.78 | 24.88 | 60,377 | +0.05(+0.20%) |
Nov 22, 2023 | 24.75 | 24.92 | 24.75 | 24.83 | 100,300 | +0.17(+0.69%) |
Nov 21, 2023 | 24.69 | 24.70 | 24.60 | 24.66 | 139,817 | -0.09(-0.36%) |
Nov 20, 2023 | 24.58 | 24.80 | 24.56 | 24.75 | 81,498 | +0.18(+0.73%) |
Nov 17, 2023 | 24.53 | 24.58 | 24.45 | 24.57 | 67,116 | +0.15(+0.61%) |
Nov 16, 2023 | 24.57 | 24.62 | 24.33 | 24.42 | 132,946 | -0.22(-0.89%) |
Nov 15, 2023 | 24.55 | 24.88 | 24.54 | 24.64 | 241,519 | +0.19(+0.77%) |
Nov 14, 2023 | 24.00 | 24.51 | 24.00 | 24.45 | 242,119 | +0.76(+3.19%) |
Nov 13, 2023 | 23.67 | 23.78 | 23.57 | 23.69 | 79,460 | -0.04(-0.17%) |
Nov 10, 2023 | 23.51 | 23.74 | 23.40 | 23.73 | 103,287 | +0.29(+1.23%) |
Nov 09, 2023 | 23.83 | 23.84 | 23.39 | 23.44 | 84,939 | -0.25(-1.05%) |
Nov 08, 2023 | 23.80 | 23.88 | 23.64 | 23.69 | 117,868 | -0.07(-0.29%) |
Nov 07, 2023 | 23.60 | 23.83 | 23.54 | 23.76 | 96,736 | +0.20(+0.84%) |
Nov 06, 2023 | 23.82 | 23.84 | 23.46 | 23.56 | 172,836 | -0.22(-0.92%) |
Nov 03, 2023 | 23.42 | 23.86 | 23.42 | 23.78 | 100,741 | +0.56(+2.40%) |
Nov 02, 2023 | 23.04 | 23.24 | 23.04 | 23.23 | 131,409 | +0.32(+1.39%) |