Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.15 | 25.48 | 24.80 | 24.81 | 631,973 | -0.55(-2.17%) |
Jan 30, 2024 | 25.71 | 25.72 | 25.21 | 25.36 | 294,809 | -0.50(-1.93%) |
Jan 29, 2024 | 25.25 | 25.92 | 24.97 | 25.86 | 384,608 | +0.61(+2.42%) |
Jan 26, 2024 | 24.61 | 25.43 | 24.50 | 25.25 | 638,385 | +0.83(+3.40%) |
Jan 25, 2024 | 24.45 | 24.72 | 24.23 | 24.42 | 541,082 | +0.20(+0.83%) |
Jan 24, 2024 | 25.01 | 25.26 | 24.19 | 24.22 | 445,059 | -0.50(-2.02%) |
Jan 23, 2024 | 25.15 | 25.32 | 24.50 | 24.72 | 445,859 | -0.35(-1.40%) |
Jan 22, 2024 | 25.24 | 25.94 | 24.95 | 25.07 | 466,742 | +0.05(+0.20%) |
Jan 19, 2024 | 24.85 | 25.02 | 24.26 | 25.02 | 392,052 | +0.18(+0.72%) |
Jan 18, 2024 | 25.29 | 25.31 | 24.36 | 24.84 | 440,523 | -0.09(-0.36%) |
Jan 17, 2024 | 24.99 | 25.15 | 24.44 | 24.93 | 636,471 | -0.62(-2.43%) |
Jan 16, 2024 | 25.18 | 25.64 | 24.97 | 25.55 | 368,287 | +0.02(+0.08%) |
Jan 15, 2024 | 25.38 | 25.55 | 25.08 | 25.53 | 82,409 | +0.07(+0.27%) |
Jan 12, 2024 | 25.67 | 25.97 | 25.39 | 25.46 | 502,872 | -0.06(-0.24%) |
Jan 11, 2024 | 25.70 | 25.94 | 25.03 | 25.52 | 491,008 | -0.14(-0.55%) |
Jan 10, 2024 | 25.40 | 25.98 | 25.22 | 25.66 | 368,054 | +0.16(+0.63%) |
Jan 09, 2024 | 24.96 | 25.93 | 24.96 | 25.50 | 667,829 | +0.03(+0.12%) |
Jan 08, 2024 | 24.68 | 25.51 | 24.68 | 25.47 | 652,258 | +0.81(+3.28%) |
Jan 05, 2024 | 24.72 | 25.29 | 24.60 | 24.66 | 432,267 | -0.25(-1.00%) |
Jan 04, 2024 | 24.70 | 25.09 | 24.30 | 24.91 | 657,270 | +0.07(+0.28%) |
Jan 03, 2024 | 25.31 | 25.40 | 24.67 | 24.84 | 1,131,919 | -1.10(-4.24%) |
Jan 02, 2024 | 27.47 | 27.50 | 25.68 | 25.94 | 1,281,026 | -1.88(-6.76%) |
Dec 29, 2023 | 27.82 | 0 | -0.06(-0.22%) | |||
Dec 28, 2023 | 27.34 | 28.35 | 27.15 | 27.88 | 700,825 | +0.58(+2.12%) |
Dec 27, 2023 | 27.00 | 27.44 | 26.97 | 27.30 | 643,869 | +0.65(+2.44%) |
Dec 22, 2023 | 26.65 | 0 | +0.26(+0.99%) | |||
Dec 21, 2023 | 25.78 | 26.52 | 25.72 | 26.39 | 797,737 | +1.11(+4.39%) |
Dec 20, 2023 | 25.73 | 26.61 | 25.18 | 25.28 | 921,425 | -0.56(-2.17%) |
Dec 19, 2023 | 24.84 | 25.89 | 24.78 | 25.84 | 951,862 | +1.05(+4.24%) |
Dec 18, 2023 | 24.33 | 24.92 | 24.18 | 24.79 | 728,351 | +0.80(+3.33%) |
Dec 15, 2023 | 24.19 | 24.45 | 23.76 | 23.99 | 871,445 | -0.19(-0.79%) |
Dec 14, 2023 | 23.25 | 24.27 | 23.25 | 24.18 | 1,130,936 | +1.20(+5.22%) |
Dec 13, 2023 | 21.94 | 22.98 | 21.52 | 22.98 | 975,160 | +0.98(+4.45%) |
Dec 12, 2023 | 22.70 | 22.81 | 21.97 | 22.00 | 789,788 | -0.82(-3.59%) |
Dec 11, 2023 | 23.04 | 23.06 | 22.51 | 22.82 | 536,525 | -0.32(-1.38%) |
Dec 08, 2023 | 22.20 | 23.23 | 22.18 | 23.14 | 600,754 | +0.82(+3.67%) |
Dec 07, 2023 | 22.69 | 22.69 | 22.18 | 22.32 | 763,898 | -0.22(-0.98%) |
Dec 06, 2023 | 22.91 | 22.97 | 22.48 | 22.54 | 671,696 | -0.09(-0.40%) |
Dec 05, 2023 | 22.42 | 22.87 | 22.16 | 22.63 | 652,565 | +0.05(+0.22%) |
Dec 04, 2023 | 22.55 | 22.99 | 22.31 | 22.58 | 705,954 | -0.25(-1.10%) |
Dec 01, 2023 | 21.57 | 23.04 | 21.57 | 22.83 | 984,245 | +1.03(+4.72%) |
Nov 30, 2023 | 22.82 | 22.82 | 21.68 | 21.80 | 810,319 | -1.02(-4.47%) |
Nov 29, 2023 | 22.84 | 23.02 | 22.64 | 22.82 | 427,445 | +0.19(+0.84%) |
Nov 28, 2023 | 22.44 | 22.72 | 22.16 | 22.63 | 270,440 | +0.12(+0.53%) |
Nov 27, 2023 | 22.22 | 22.93 | 22.22 | 22.51 | 710,769 | +0.09(+0.40%) |
Nov 24, 2023 | 22.30 | 22.48 | 22.22 | 22.42 | 225,758 | -0.01(-0.04%) |
Nov 23, 2023 | 22.47 | 22.51 | 22.34 | 22.43 | 71,319 | -0.03(-0.13%) |
Nov 22, 2023 | 22.80 | 22.91 | 22.44 | 22.46 | 391,502 | -0.05(-0.22%) |
Nov 21, 2023 | 22.53 | 22.73 | 22.10 | 22.51 | 457,073 | -0.35(-1.53%) |
Nov 20, 2023 | 22.69 | 22.99 | 22.62 | 22.86 | 351,301 | +0.18(+0.79%) |
Nov 17, 2023 | 22.13 | 22.88 | 21.89 | 22.68 | 623,066 | +0.69(+3.14%) |
Nov 16, 2023 | 22.59 | 22.60 | 21.52 | 21.99 | 779,938 | -0.72(-3.17%) |
Nov 15, 2023 | 22.25 | 22.96 | 21.90 | 22.71 | 768,725 | +0.61(+2.76%) |
Nov 14, 2023 | 22.00 | 22.58 | 21.79 | 22.10 | 804,850 | +0.77(+3.61%) |
Nov 13, 2023 | 21.29 | 21.58 | 21.19 | 21.33 | 340,039 | -0.12(-0.56%) |
Nov 10, 2023 | 20.90 | 21.51 | 20.64 | 21.45 | 503,293 | +0.63(+3.03%) |
Nov 09, 2023 | 21.20 | 21.73 | 20.80 | 20.82 | 710,256 | -0.41(-1.93%) |
Nov 08, 2023 | 20.92 | 21.33 | 20.63 | 21.23 | 716,867 | +0.28(+1.34%) |
Nov 07, 2023 | 20.36 | 22.04 | 20.36 | 20.95 | 1,222,295 | +0.45(+2.20%) |
Nov 06, 2023 | 20.36 | 20.61 | 20.02 | 20.50 | 648,037 | +0.08(+0.39%) |
Nov 03, 2023 | 20.25 | 20.65 | 20.11 | 20.42 | 634,936 | +0.57(+2.87%) |
Nov 02, 2023 | 19.46 | 20.66 | 19.46 | 19.85 | 1,656,897 | +2.55(+14.74%) |