Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.21 | 26.48 | 25.64 | 25.72 | 645,620 | -0.52(-2.00%) |
Jan 30, 2024 | 26.37 | 26.53 | 26.09 | 26.24 | 737,608 | -0.38(-1.41%) |
Jan 29, 2024 | 26.42 | 26.74 | 26.21 | 26.62 | 639,168 | +0.22(+0.83%) |
Jan 26, 2024 | 26.61 | 26.62 | 26.18 | 26.40 | 612,081 | +0.13(+0.49%) |
Jan 25, 2024 | 26.30 | 26.67 | 25.96 | 26.27 | 518,398 | +0.34(+1.30%) |
Jan 24, 2024 | 26.76 | 26.92 | 25.94 | 25.94 | 584,138 | -0.49(-1.84%) |
Jan 23, 2024 | 26.33 | 26.52 | 26.10 | 26.42 | 701,597 | +0.46(+1.76%) |
Jan 22, 2024 | 26.24 | 26.30 | 25.78 | 25.97 | 571,828 | +0.21(+0.81%) |
Jan 19, 2024 | 26.14 | 26.18 | 25.35 | 25.76 | 824,628 | -0.28(-1.07%) |
Jan 18, 2024 | 25.75 | 26.05 | 25.57 | 26.04 | 642,312 | +0.59(+2.34%) |
Jan 17, 2024 | 25.21 | 25.54 | 25.04 | 25.44 | 658,823 | -0.10(-0.39%) |
Jan 16, 2024 | 25.20 | 25.63 | 25.01 | 25.54 | 830,025 | +0.03(+0.12%) |
Jan 12, 2024 | 25.92 | 26.07 | 25.38 | 25.51 | 680,242 | -0.15(-0.58%) |
Jan 11, 2024 | 25.47 | 25.77 | 25.10 | 25.66 | 900,891 | +0.10(+0.39%) |
Jan 10, 2024 | 25.30 | 25.57 | 25.14 | 25.56 | 617,650 | +0.19(+0.74%) |
Jan 09, 2024 | 25.40 | 26.08 | 24.89 | 25.37 | 1,456,021 | -0.47(-1.80%) |
Jan 08, 2024 | 25.35 | 25.86 | 25.20 | 25.84 | 926,753 | +0.42(+1.64%) |
Jan 05, 2024 | 24.96 | 25.72 | 24.81 | 25.42 | 979,760 | +0.41(+1.62%) |
Jan 04, 2024 | 25.31 | 25.38 | 24.40 | 25.02 | 2,476,986 | -0.84(-3.26%) |
Jan 03, 2024 | 26.71 | 26.74 | 25.83 | 25.86 | 1,533,216 | -1.29(-4.74%) |
Jan 02, 2024 | 26.98 | 27.43 | 26.69 | 27.15 | 1,006,061 | -0.01(-0.04%) |
Dec 29, 2023 | 27.23 | 27.42 | 26.99 | 27.16 | 679,516 | -0.19(-0.69%) |
Dec 28, 2023 | 27.22 | 27.56 | 27.22 | 27.34 | 454,397 | -0.10(-0.36%) |
Dec 27, 2023 | 27.42 | 27.63 | 27.03 | 27.44 | 693,988 | +0.00(+0.00%) |
Dec 26, 2023 | 27.45 | 27.58 | 27.19 | 27.44 | 471,738 | +0.14(+0.51%) |
Dec 22, 2023 | 27.28 | 27.59 | 27.17 | 27.30 | 425,038 | +0.04(+0.15%) |
Dec 21, 2023 | 27.25 | 27.50 | 26.91 | 27.26 | 685,338 | +0.37(+1.36%) |
Dec 20, 2023 | 27.68 | 27.97 | 26.84 | 26.90 | 1,102,338 | -0.93(-3.35%) |
Dec 19, 2023 | 27.28 | 27.89 | 27.21 | 27.83 | 862,781 | +0.82(+3.04%) |
Dec 18, 2023 | 27.27 | 27.48 | 26.82 | 27.01 | 663,827 | -0.16(-0.58%) |
Dec 15, 2023 | 27.87 | 27.90 | 27.00 | 27.17 | 1,178,703 | -0.61(-2.21%) |
Dec 14, 2023 | 27.49 | 28.55 | 27.45 | 27.78 | 1,376,637 | +0.71(+2.64%) |
Dec 13, 2023 | 26.63 | 27.09 | 26.11 | 27.07 | 915,294 | +0.51(+1.90%) |
Dec 12, 2023 | 26.99 | 27.19 | 26.36 | 26.56 | 904,688 | -0.52(-1.94%) |
Dec 11, 2023 | 26.83 | 27.39 | 26.80 | 27.09 | 865,334 | +0.34(+1.26%) |
Dec 08, 2023 | 26.25 | 26.99 | 26.25 | 26.75 | 1,048,219 | +0.41(+1.54%) |
Dec 07, 2023 | 26.07 | 26.49 | 25.89 | 26.34 | 615,738 | +0.30(+1.14%) |
Dec 06, 2023 | 26.60 | 27.02 | 25.99 | 26.05 | 747,644 | -0.18(-0.68%) |
Dec 05, 2023 | 26.84 | 26.93 | 25.92 | 26.22 | 1,103,440 | -0.73(-2.72%) |
Dec 04, 2023 | 27.20 | 27.56 | 26.63 | 26.96 | 1,519,135 | -0.39(-1.41%) |
Dec 01, 2023 | 26.32 | 27.35 | 26.19 | 27.34 | 1,179,941 | +0.86(+3.25%) |
Nov 30, 2023 | 26.26 | 26.63 | 25.92 | 26.48 | 1,267,263 | +0.36(+1.36%) |
Nov 29, 2023 | 26.50 | 26.63 | 26.03 | 26.13 | 881,055 | -0.14(-0.53%) |
Nov 28, 2023 | 25.87 | 26.37 | 25.79 | 26.26 | 1,390,324 | +0.40(+1.53%) |
Nov 27, 2023 | 26.55 | 26.62 | 25.77 | 25.87 | 1,157,655 | -0.85(-3.17%) |
Nov 24, 2023 | 26.65 | 26.90 | 26.54 | 26.71 | 312,679 | +0.06(+0.22%) |
Nov 22, 2023 | 26.26 | 26.74 | 26.08 | 26.65 | 878,420 | +0.51(+1.96%) |
Nov 21, 2023 | 26.13 | 26.32 | 25.78 | 26.14 | 1,305,502 | -0.30(-1.15%) |
Nov 20, 2023 | 26.61 | 26.69 | 26.21 | 26.45 | 1,389,134 | +0.07(+0.26%) |
Nov 17, 2023 | 26.42 | 26.64 | 26.23 | 26.38 | 1,491,985 | +0.08(+0.30%) |
Nov 16, 2023 | 26.32 | 26.52 | 26.02 | 26.30 | 1,379,459 | -0.15(-0.56%) |
Nov 15, 2023 | 26.72 | 26.98 | 26.12 | 26.45 | 1,745,042 | -0.29(-1.07%) |
Nov 14, 2023 | 26.89 | 27.03 | 26.52 | 26.73 | 1,477,329 | +0.69(+2.64%) |
Nov 13, 2023 | 26.41 | 26.73 | 25.91 | 26.04 | 1,692,833 | -0.49(-1.85%) |
Nov 10, 2023 | 26.20 | 26.71 | 26.01 | 26.54 | 1,640,996 | +0.45(+1.73%) |
Nov 09, 2023 | 28.46 | 28.46 | 25.73 | 26.08 | 4,598,175 | -2.28(-8.04%) |
Nov 08, 2023 | 28.51 | 28.68 | 28.04 | 28.36 | 2,077,387 | +0.00(+0.00%) |
Nov 07, 2023 | 27.80 | 28.39 | 27.72 | 28.36 | 1,250,383 | +0.53(+1.91%) |
Nov 06, 2023 | 27.73 | 27.88 | 27.39 | 27.83 | 1,040,609 | +0.11(+0.39%) |
Nov 03, 2023 | 27.13 | 27.78 | 27.02 | 27.73 | 1,869,522 | +0.98(+3.68%) |
Nov 02, 2023 | 25.79 | 26.99 | 25.64 | 26.74 | 2,470,475 | +1.45(+5.71%) |