Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.47 | 27.77 | 26.60 | 26.76 | 342,804 | -1.22(-4.36%) |
Jan 30, 2024 | 28.29 | 28.30 | 27.93 | 27.98 | 215,087 | -0.33(-1.16%) |
Jan 29, 2024 | 28.03 | 28.32 | 27.83 | 28.30 | 283,011 | +0.40(+1.42%) |
Jan 26, 2024 | 28.08 | 28.33 | 27.77 | 27.91 | 236,410 | +0.12(+0.43%) |
Jan 25, 2024 | 27.92 | 28.13 | 27.14 | 27.79 | 299,592 | +0.44(+1.59%) |
Jan 24, 2024 | 27.99 | 28.34 | 26.44 | 27.35 | 447,502 | -0.37(-1.32%) |
Jan 23, 2024 | 28.03 | 28.12 | 27.49 | 27.72 | 285,186 | -0.07(-0.25%) |
Jan 22, 2024 | 27.33 | 27.80 | 27.09 | 27.79 | 342,838 | +0.80(+2.98%) |
Jan 19, 2024 | 26.53 | 26.99 | 26.23 | 26.98 | 325,823 | +0.56(+2.10%) |
Jan 18, 2024 | 26.23 | 26.44 | 25.93 | 26.43 | 252,233 | +0.38(+1.45%) |
Jan 17, 2024 | 25.88 | 26.54 | 25.73 | 26.05 | 261,146 | -0.31(-1.17%) |
Jan 16, 2024 | 26.02 | 27.13 | 25.87 | 26.36 | 409,114 | -0.12(-0.45%) |
Jan 12, 2024 | 26.88 | 27.07 | 26.17 | 26.48 | 184,244 | -0.13(-0.48%) |
Jan 11, 2024 | 26.46 | 26.68 | 25.78 | 26.61 | 412,664 | -0.12(-0.45%) |
Jan 10, 2024 | 26.50 | 26.74 | 26.16 | 26.73 | 150,207 | +0.02(+0.07%) |
Jan 09, 2024 | 26.70 | 26.83 | 26.43 | 26.71 | 182,634 | -0.44(-1.61%) |
Jan 08, 2024 | 27.07 | 27.27 | 26.93 | 27.14 | 147,039 | +0.00(+0.00%) |
Jan 05, 2024 | 26.89 | 27.42 | 26.88 | 27.14 | 303,365 | +0.01(+0.04%) |
Jan 04, 2024 | 26.93 | 27.26 | 26.93 | 27.13 | 262,082 | +0.35(+1.30%) |
Jan 03, 2024 | 27.37 | 27.46 | 26.71 | 26.79 | 273,625 | -0.76(-2.77%) |
Jan 02, 2024 | 27.33 | 28.31 | 27.33 | 27.55 | 357,026 | -0.09(-0.32%) |
Dec 29, 2023 | 27.77 | 27.92 | 27.63 | 27.64 | 195,740 | -0.27(-0.96%) |
Dec 28, 2023 | 27.81 | 28.12 | 27.77 | 27.91 | 178,724 | -0.02(-0.07%) |
Dec 27, 2023 | 27.99 | 28.07 | 27.77 | 27.93 | 122,411 | +0.07(+0.25%) |
Dec 26, 2023 | 27.62 | 27.98 | 27.52 | 27.86 | 172,701 | +0.39(+1.41%) |
Dec 22, 2023 | 27.45 | 27.80 | 27.09 | 27.47 | 195,640 | +0.27(+0.98%) |
Dec 21, 2023 | 27.33 | 27.43 | 26.80 | 27.20 | 273,275 | +0.12(+0.44%) |
Dec 20, 2023 | 27.48 | 28.13 | 27.07 | 27.08 | 406,118 | -0.50(-1.80%) |
Dec 19, 2023 | 27.16 | 27.81 | 27.12 | 27.58 | 354,817 | +0.49(+1.79%) |
Dec 18, 2023 | 27.55 | 27.58 | 27.06 | 27.09 | 286,929 | -0.26(-0.94%) |
Dec 15, 2023 | 27.77 | 27.79 | 27.33 | 27.35 | 1,618,260 | -0.15(-0.54%) |
Dec 14, 2023 | 27.83 | 28.40 | 27.12 | 27.50 | 374,476 | +0.43(+1.57%) |
Dec 13, 2023 | 25.79 | 27.20 | 25.47 | 27.07 | 505,584 | +1.24(+4.80%) |
Dec 12, 2023 | 26.04 | 26.19 | 25.59 | 25.83 | 245,523 | -0.14(-0.53%) |
Dec 11, 2023 | 25.59 | 26.01 | 25.34 | 25.97 | 247,252 | +0.32(+1.24%) |
Dec 08, 2023 | 25.34 | 25.79 | 25.18 | 25.66 | 259,989 | +0.31(+1.21%) |
Dec 07, 2023 | 24.98 | 25.38 | 24.66 | 25.35 | 328,545 | +0.55(+2.20%) |
Dec 06, 2023 | 25.16 | 25.97 | 24.69 | 24.80 | 391,634 | +0.04(+0.16%) |
Dec 05, 2023 | 24.66 | 24.96 | 24.53 | 24.76 | 443,511 | -0.07(-0.28%) |
Dec 04, 2023 | 23.74 | 24.85 | 23.67 | 24.83 | 654,104 | +0.86(+3.60%) |
Dec 01, 2023 | 22.55 | 24.09 | 22.53 | 23.97 | 320,820 | +1.26(+5.54%) |
Nov 30, 2023 | 22.74 | 22.92 | 21.92 | 22.71 | 218,661 | +0.04(+0.17%) |
Nov 29, 2023 | 22.40 | 22.88 | 22.40 | 22.67 | 392,837 | +0.50(+2.26%) |
Nov 28, 2023 | 22.28 | 22.43 | 21.98 | 22.17 | 367,760 | -0.09(-0.40%) |
Nov 27, 2023 | 22.25 | 22.45 | 22.01 | 22.26 | 311,359 | -0.25(-1.09%) |
Nov 24, 2023 | 22.39 | 22.53 | 22.11 | 22.51 | 192,561 | +0.17(+0.75%) |
Nov 22, 2023 | 22.25 | 22.47 | 22.05 | 22.34 | 321,639 | +0.33(+1.52%) |
Nov 21, 2023 | 22.00 | 22.10 | 21.73 | 22.00 | 396,703 | -0.11(-0.49%) |
Nov 20, 2023 | 22.16 | 22.21 | 21.94 | 22.11 | 193,882 | -0.06(-0.27%) |
Nov 17, 2023 | 22.12 | 22.36 | 21.93 | 22.17 | 429,886 | +0.31(+1.44%) |
Nov 16, 2023 | 22.41 | 22.42 | 21.78 | 21.86 | 221,082 | -0.51(-2.28%) |
Nov 15, 2023 | 22.40 | 22.69 | 22.20 | 22.37 | 223,723 | -0.09(-0.39%) |
Nov 14, 2023 | 21.70 | 22.59 | 21.59 | 22.46 | 337,037 | +1.70(+8.18%) |
Nov 13, 2023 | 20.58 | 20.93 | 20.46 | 20.76 | 132,377 | +0.05(+0.24%) |
Nov 10, 2023 | 20.80 | 20.82 | 20.36 | 20.71 | 224,405 | -0.02(-0.09%) |
Nov 09, 2023 | 20.95 | 21.04 | 20.48 | 20.73 | 186,533 | -0.10(-0.47%) |
Nov 08, 2023 | 21.30 | 21.30 | 20.67 | 20.83 | 186,809 | -0.35(-1.67%) |
Nov 07, 2023 | 21.41 | 21.57 | 20.99 | 21.18 | 213,928 | -0.34(-1.60%) |
Nov 06, 2023 | 21.56 | 21.73 | 20.69 | 21.52 | 231,763 | -0.15(-0.68%) |
Nov 03, 2023 | 21.56 | 21.90 | 21.50 | 21.67 | 262,663 | +0.77(+3.66%) |
Nov 02, 2023 | 19.94 | 20.98 | 19.67 | 20.91 | 239,111 | +1.22(+6.18%) |