Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.97 | 25.15 | 24.05 | 24.31 | 444,473 | -0.86(-3.42%) |
Jan 30, 2024 | 25.48 | 25.50 | 25.00 | 25.17 | 177,453 | -0.58(-2.25%) |
Jan 29, 2024 | 25.30 | 25.83 | 25.30 | 25.75 | 149,161 | +0.34(+1.34%) |
Jan 26, 2024 | 25.81 | 25.90 | 25.27 | 25.41 | 134,793 | -0.17(-0.66%) |
Jan 25, 2024 | 25.85 | 25.85 | 25.16 | 25.58 | 173,263 | +0.26(+1.03%) |
Jan 24, 2024 | 25.51 | 25.59 | 25.02 | 25.32 | 169,968 | +0.00(+0.00%) |
Jan 23, 2024 | 25.23 | 25.44 | 24.79 | 25.32 | 205,207 | +0.47(+1.89%) |
Jan 22, 2024 | 23.95 | 25.02 | 23.95 | 24.85 | 230,478 | +1.19(+5.03%) |
Jan 19, 2024 | 23.78 | 23.78 | 23.13 | 23.66 | 159,169 | +0.10(+0.42%) |
Jan 18, 2024 | 23.15 | 23.64 | 22.97 | 23.56 | 138,738 | +0.62(+2.70%) |
Jan 17, 2024 | 22.90 | 23.12 | 22.55 | 22.94 | 205,078 | -0.33(-1.42%) |
Jan 16, 2024 | 23.75 | 24.08 | 23.23 | 23.27 | 232,924 | -0.62(-2.60%) |
Jan 12, 2024 | 24.22 | 24.65 | 23.77 | 23.89 | 235,043 | +0.05(+0.21%) |
Jan 11, 2024 | 24.02 | 24.23 | 23.58 | 23.84 | 197,772 | -0.30(-1.24%) |
Jan 10, 2024 | 24.58 | 24.68 | 24.01 | 24.14 | 159,633 | -0.52(-2.11%) |
Jan 09, 2024 | 24.62 | 24.95 | 24.46 | 24.66 | 126,223 | -0.34(-1.36%) |
Jan 08, 2024 | 24.59 | 25.08 | 24.40 | 25.00 | 163,757 | +0.45(+1.83%) |
Jan 05, 2024 | 24.09 | 24.81 | 23.94 | 24.55 | 239,495 | +0.20(+0.82%) |
Jan 04, 2024 | 24.64 | 24.73 | 24.31 | 24.35 | 169,202 | -0.23(-0.94%) |
Jan 03, 2024 | 25.48 | 25.53 | 24.39 | 24.58 | 209,238 | -1.11(-4.30%) |
Jan 02, 2024 | 25.80 | 26.14 | 25.39 | 25.68 | 194,999 | -0.32(-1.21%) |
Dec 29, 2023 | 26.82 | 26.87 | 25.92 | 26.00 | 236,338 | -0.83(-3.09%) |
Dec 28, 2023 | 26.18 | 26.86 | 26.18 | 26.83 | 214,137 | +0.55(+2.09%) |
Dec 27, 2023 | 26.71 | 26.88 | 26.19 | 26.28 | 166,998 | -0.21(-0.79%) |
Dec 26, 2023 | 26.19 | 26.62 | 26.00 | 26.49 | 191,514 | +0.33(+1.26%) |
Dec 22, 2023 | 25.75 | 26.30 | 25.68 | 26.16 | 234,756 | +0.44(+1.71%) |
Dec 21, 2023 | 25.24 | 25.75 | 25.13 | 25.72 | 220,963 | +0.81(+3.25%) |
Dec 20, 2023 | 25.50 | 26.18 | 24.89 | 24.91 | 282,178 | -0.59(-2.31%) |
Dec 19, 2023 | 25.15 | 25.70 | 25.00 | 25.50 | 226,911 | +0.65(+2.62%) |
Dec 18, 2023 | 25.15 | 25.49 | 24.77 | 24.85 | 203,480 | +0.05(+0.20%) |
Dec 15, 2023 | 26.04 | 26.04 | 24.79 | 24.80 | 1,325,641 | -0.64(-2.52%) |
Dec 14, 2023 | 25.32 | 26.11 | 25.03 | 25.44 | 256,546 | +0.78(+3.16%) |
Dec 13, 2023 | 23.74 | 24.66 | 23.27 | 24.66 | 253,024 | +0.87(+3.66%) |
Dec 12, 2023 | 24.62 | 24.62 | 23.63 | 23.79 | 210,379 | -0.77(-3.14%) |
Dec 11, 2023 | 24.24 | 24.65 | 23.90 | 24.56 | 238,886 | +0.30(+1.24%) |
Dec 08, 2023 | 23.74 | 24.49 | 23.74 | 24.26 | 295,663 | +0.42(+1.76%) |
Dec 07, 2023 | 24.20 | 24.77 | 23.75 | 23.84 | 1,056,634 | -0.28(-1.16%) |
Dec 06, 2023 | 22.95 | 24.46 | 22.89 | 24.12 | 443,922 | +1.34(+5.88%) |
Dec 05, 2023 | 23.97 | 24.12 | 22.72 | 22.78 | 232,600 | -1.17(-4.89%) |
Dec 04, 2023 | 23.78 | 24.04 | 23.57 | 23.95 | 228,743 | +0.15(+0.63%) |
Dec 01, 2023 | 23.39 | 23.97 | 23.14 | 23.80 | 193,372 | +0.26(+1.10%) |
Nov 30, 2023 | 24.06 | 24.06 | 23.44 | 23.54 | 239,187 | -0.41(-1.71%) |
Nov 29, 2023 | 24.56 | 24.90 | 23.87 | 23.95 | 255,437 | -0.34(-1.40%) |
Nov 28, 2023 | 24.66 | 24.78 | 24.05 | 24.29 | 137,784 | -0.39(-1.58%) |
Nov 27, 2023 | 24.37 | 24.72 | 24.23 | 24.68 | 158,915 | +0.18(+0.73%) |
Nov 24, 2023 | 24.45 | 24.74 | 24.40 | 24.50 | 47,825 | -0.09(-0.37%) |
Nov 22, 2023 | 24.70 | 25.09 | 24.28 | 24.59 | 107,096 | +0.14(+0.57%) |
Nov 21, 2023 | 25.29 | 25.33 | 24.38 | 24.45 | 186,854 | -0.84(-3.32%) |
Nov 20, 2023 | 24.55 | 25.36 | 24.53 | 25.29 | 231,730 | +0.79(+3.22%) |
Nov 17, 2023 | 24.72 | 24.72 | 24.29 | 24.50 | 157,514 | +0.08(+0.33%) |
Nov 16, 2023 | 24.64 | 25.02 | 24.27 | 24.42 | 363,017 | -0.58(-2.32%) |
Nov 15, 2023 | 24.55 | 25.63 | 24.38 | 25.00 | 277,287 | +1.26(+5.31%) |
Nov 14, 2023 | 23.31 | 23.94 | 23.21 | 23.74 | 239,962 | +1.20(+5.32%) |
Nov 13, 2023 | 22.00 | 22.75 | 21.96 | 22.54 | 221,469 | +0.28(+1.26%) |
Nov 10, 2023 | 22.06 | 22.69 | 22.06 | 22.26 | 352,606 | +0.19(+0.86%) |
Nov 09, 2023 | 23.03 | 23.49 | 21.25 | 22.07 | 614,720 | -1.90(-7.93%) |
Nov 08, 2023 | 24.32 | 24.55 | 23.89 | 23.97 | 244,035 | -0.33(-1.36%) |
Nov 07, 2023 | 24.90 | 24.98 | 24.28 | 24.30 | 230,686 | -0.65(-2.61%) |
Nov 06, 2023 | 25.66 | 25.68 | 24.77 | 24.95 | 227,556 | -0.23(-0.91%) |
Nov 03, 2023 | 24.85 | 25.67 | 24.68 | 25.18 | 316,559 | +0.77(+3.15%) |
Nov 02, 2023 | 23.77 | 24.55 | 23.77 | 24.41 | 537,910 | +1.01(+4.32%) |