Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.05 | 28.67 | 27.54 | 27.62 | 409,303 | -1.06(-3.71%) |
Jan 30, 2024 | 29.17 | 29.42 | 28.54 | 28.68 | 381,567 | -0.63(-2.14%) |
Jan 29, 2024 | 28.80 | 29.31 | 28.68 | 29.31 | 347,030 | +0.58(+2.01%) |
Jan 26, 2024 | 28.56 | 29.13 | 28.41 | 28.73 | 221,887 | +0.37(+1.30%) |
Jan 25, 2024 | 28.19 | 28.58 | 27.52 | 28.37 | 387,024 | +0.24(+0.85%) |
Jan 24, 2024 | 28.41 | 28.57 | 28.06 | 28.13 | 241,067 | +0.23(+0.82%) |
Jan 23, 2024 | 27.59 | 27.96 | 27.40 | 27.90 | 116,506 | +0.33(+1.19%) |
Jan 22, 2024 | 28.17 | 28.21 | 27.38 | 27.57 | 166,705 | -0.19(-0.68%) |
Jan 19, 2024 | 27.36 | 27.86 | 27.06 | 27.76 | 179,181 | +0.49(+1.78%) |
Jan 18, 2024 | 27.12 | 27.33 | 26.86 | 27.27 | 411,406 | +0.46(+1.70%) |
Jan 17, 2024 | 26.81 | 26.89 | 26.34 | 26.82 | 138,570 | -0.38(-1.39%) |
Jan 16, 2024 | 27.35 | 27.67 | 26.93 | 27.19 | 155,107 | -0.41(-1.48%) |
Jan 12, 2024 | 27.84 | 28.00 | 27.44 | 27.60 | 119,683 | -0.16(-0.57%) |
Jan 11, 2024 | 27.77 | 28.30 | 27.21 | 27.76 | 281,962 | +0.38(+1.38%) |
Jan 10, 2024 | 26.95 | 27.56 | 26.94 | 27.38 | 152,507 | +0.62(+2.30%) |
Jan 09, 2024 | 25.98 | 26.83 | 25.94 | 26.77 | 151,907 | +0.59(+2.24%) |
Jan 08, 2024 | 25.54 | 26.23 | 25.44 | 26.18 | 179,793 | +0.99(+3.94%) |
Jan 05, 2024 | 25.01 | 25.50 | 24.99 | 25.19 | 118,116 | +0.16(+0.64%) |
Jan 04, 2024 | 25.28 | 25.74 | 24.89 | 25.03 | 237,486 | -0.99(-3.82%) |
Jan 03, 2024 | 26.20 | 26.69 | 26.00 | 26.02 | 174,777 | -0.40(-1.50%) |
Jan 02, 2024 | 26.88 | 27.05 | 26.05 | 26.42 | 137,422 | -0.58(-2.13%) |
Dec 29, 2023 | 27.32 | 27.49 | 26.77 | 26.99 | 159,755 | -0.38(-1.38%) |
Dec 28, 2023 | 27.45 | 27.54 | 27.27 | 27.37 | 119,524 | -0.03(-0.11%) |
Dec 27, 2023 | 27.42 | 27.76 | 27.31 | 27.40 | 157,365 | -0.01(-0.04%) |
Dec 26, 2023 | 27.47 | 27.51 | 27.30 | 27.41 | 112,769 | -0.02(-0.07%) |
Dec 22, 2023 | 27.54 | 27.65 | 27.22 | 27.43 | 122,930 | -0.08(-0.29%) |
Dec 21, 2023 | 27.46 | 27.55 | 27.06 | 27.51 | 115,971 | +0.43(+1.59%) |
Dec 20, 2023 | 27.32 | 28.02 | 26.94 | 27.08 | 297,579 | -0.44(-1.61%) |
Dec 19, 2023 | 27.70 | 27.89 | 27.24 | 27.52 | 232,352 | -0.10(-0.36%) |
Dec 18, 2023 | 26.71 | 27.82 | 26.57 | 27.62 | 300,761 | +1.15(+4.36%) |
Dec 15, 2023 | 26.10 | 26.68 | 26.05 | 26.47 | 209,853 | +0.59(+2.29%) |
Dec 14, 2023 | 26.57 | 26.70 | 25.38 | 25.88 | 253,131 | -0.39(-1.50%) |
Dec 13, 2023 | 26.08 | 26.42 | 25.76 | 26.27 | 219,635 | +0.40(+1.56%) |
Dec 12, 2023 | 25.38 | 25.90 | 25.38 | 25.87 | 221,205 | +0.35(+1.35%) |
Dec 11, 2023 | 25.44 | 25.56 | 24.91 | 25.52 | 146,719 | -0.35(-1.37%) |
Dec 08, 2023 | 25.44 | 26.00 | 25.40 | 25.88 | 144,953 | +0.09(+0.35%) |
Dec 07, 2023 | 25.57 | 26.03 | 25.41 | 25.79 | 152,787 | +0.59(+2.36%) |
Dec 06, 2023 | 25.99 | 26.04 | 25.11 | 25.19 | 129,442 | -0.63(-2.45%) |
Dec 05, 2023 | 24.96 | 26.22 | 24.86 | 25.83 | 164,767 | +0.53(+2.08%) |
Dec 04, 2023 | 25.35 | 25.39 | 24.73 | 25.30 | 223,436 | -0.55(-2.15%) |
Dec 01, 2023 | 25.59 | 25.88 | 25.50 | 25.85 | 173,600 | +0.26(+1.03%) |
Nov 30, 2023 | 25.28 | 25.81 | 25.14 | 25.59 | 360,805 | -0.06(-0.23%) |
Nov 29, 2023 | 26.10 | 26.26 | 25.60 | 25.65 | 218,396 | -0.20(-0.79%) |
Nov 28, 2023 | 25.87 | 26.01 | 25.48 | 25.85 | 144,433 | -0.23(-0.90%) |
Nov 27, 2023 | 26.03 | 26.45 | 25.84 | 26.09 | 296,703 | +0.30(+1.15%) |
Nov 24, 2023 | 25.80 | 25.91 | 25.42 | 25.79 | 128,006 | -0.00(-0.02%) |
Nov 22, 2023 | 25.25 | 26.05 | 25.25 | 25.80 | 262,272 | +0.72(+2.88%) |
Nov 21, 2023 | 25.06 | 25.09 | 24.47 | 25.08 | 468,214 | -0.58(-2.26%) |
Nov 20, 2023 | 25.40 | 25.78 | 25.33 | 25.66 | 153,497 | +0.25(+0.98%) |
Nov 17, 2023 | 24.78 | 25.44 | 24.76 | 25.41 | 232,637 | +0.56(+2.27%) |
Nov 16, 2023 | 24.37 | 24.92 | 23.99 | 24.84 | 202,908 | -0.08(-0.31%) |
Nov 15, 2023 | 25.96 | 25.98 | 24.77 | 24.92 | 243,490 | -0.68(-2.66%) |
Nov 14, 2023 | 25.38 | 25.98 | 25.32 | 25.60 | 143,264 | +0.80(+3.22%) |
Nov 13, 2023 | 24.65 | 24.92 | 24.31 | 24.80 | 140,480 | -0.25(-1.01%) |
Nov 10, 2023 | 24.22 | 25.07 | 24.11 | 25.06 | 234,409 | +0.80(+3.29%) |
Nov 09, 2023 | 24.68 | 24.81 | 24.08 | 24.26 | 182,312 | -0.43(-1.73%) |
Nov 08, 2023 | 24.93 | 24.94 | 24.48 | 24.69 | 307,425 | -0.16(-0.63%) |
Nov 07, 2023 | 24.32 | 25.01 | 24.32 | 24.84 | 166,404 | +0.78(+3.23%) |
Nov 06, 2023 | 23.87 | 24.33 | 23.75 | 24.06 | 176,324 | +0.28(+1.19%) |
Nov 03, 2023 | 23.95 | 24.01 | 23.53 | 23.78 | 231,315 | +0.13(+0.53%) |
Nov 02, 2023 | 23.85 | 23.85 | 23.29 | 23.66 | 241,884 | +0.27(+1.17%) |