Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.99 | 26.43 | 25.47 | 25.54 | 1,326,000 | -0.71(-2.70%) |
Jan 30, 2024 | 26.69 | 26.72 | 26.20 | 26.25 | 442,218 | -0.43(-1.61%) |
Jan 29, 2024 | 25.84 | 26.68 | 25.84 | 26.68 | 490,955 | +0.99(+3.85%) |
Jan 26, 2024 | 25.52 | 25.91 | 25.49 | 25.69 | 598,243 | +0.33(+1.30%) |
Jan 25, 2024 | 25.55 | 25.59 | 25.16 | 25.36 | 565,764 | +0.01(+0.04%) |
Jan 24, 2024 | 26.11 | 26.14 | 25.33 | 25.35 | 677,974 | -0.35(-1.36%) |
Jan 23, 2024 | 25.77 | 25.95 | 25.55 | 25.70 | 591,908 | -0.05(-0.19%) |
Jan 22, 2024 | 25.62 | 26.30 | 25.50 | 25.75 | 618,313 | +0.43(+1.70%) |
Jan 19, 2024 | 25.22 | 25.34 | 24.71 | 25.32 | 827,350 | +0.24(+0.96%) |
Jan 18, 2024 | 25.40 | 25.55 | 24.83 | 25.08 | 650,654 | -0.06(-0.24%) |
Jan 17, 2024 | 24.96 | 25.17 | 24.62 | 25.14 | 582,962 | -0.27(-1.06%) |
Jan 16, 2024 | 25.28 | 25.63 | 25.05 | 25.41 | 754,433 | -0.16(-0.63%) |
Jan 12, 2024 | 25.92 | 26.25 | 25.57 | 25.57 | 681,008 | -0.40(-1.54%) |
Jan 11, 2024 | 26.57 | 26.69 | 25.49 | 25.97 | 986,272 | -0.29(-1.10%) |
Jan 10, 2024 | 26.38 | 26.44 | 25.84 | 26.26 | 969,873 | -0.06(-0.23%) |
Jan 09, 2024 | 26.34 | 26.56 | 26.15 | 26.32 | 462,400 | -0.16(-0.60%) |
Jan 08, 2024 | 25.87 | 26.51 | 25.86 | 26.48 | 703,651 | +0.85(+3.32%) |
Jan 05, 2024 | 25.40 | 25.95 | 25.36 | 25.63 | 467,617 | +0.05(+0.20%) |
Jan 04, 2024 | 25.33 | 25.83 | 25.09 | 25.58 | 603,595 | +0.18(+0.71%) |
Jan 03, 2024 | 25.48 | 25.82 | 25.33 | 25.40 | 1,878,331 | -0.93(-3.53%) |
Jan 02, 2024 | 27.16 | 27.20 | 26.16 | 26.33 | 1,507,433 | -1.25(-4.53%) |
Dec 29, 2023 | 28.25 | 28.36 | 27.48 | 27.58 | 640,390 | -0.73(-2.58%) |
Dec 28, 2023 | 28.17 | 28.43 | 28.10 | 28.31 | 719,461 | -0.03(-0.11%) |
Dec 27, 2023 | 27.91 | 28.39 | 27.91 | 28.34 | 771,529 | +0.51(+1.83%) |
Dec 26, 2023 | 27.68 | 27.96 | 27.60 | 27.83 | 671,800 | +0.15(+0.54%) |
Dec 22, 2023 | 27.55 | 27.80 | 27.41 | 27.68 | 688,732 | +0.31(+1.13%) |
Dec 21, 2023 | 27.25 | 27.44 | 27.01 | 27.37 | 825,253 | +0.53(+1.97%) |
Dec 20, 2023 | 27.51 | 27.83 | 26.81 | 26.84 | 1,070,234 | -0.74(-2.68%) |
Dec 19, 2023 | 27.00 | 27.60 | 26.95 | 27.58 | 894,822 | +0.76(+2.83%) |
Dec 18, 2023 | 26.27 | 26.95 | 26.13 | 26.82 | 956,548 | +0.51(+1.94%) |
Dec 15, 2023 | 26.57 | 26.63 | 26.12 | 26.31 | 819,974 | -0.32(-1.20%) |
Dec 14, 2023 | 26.41 | 26.81 | 26.25 | 26.63 | 944,657 | +0.66(+2.54%) |
Dec 13, 2023 | 25.20 | 26.00 | 24.89 | 25.97 | 762,860 | +0.76(+3.01%) |
Dec 12, 2023 | 25.10 | 25.23 | 24.85 | 25.21 | 393,712 | +0.08(+0.32%) |
Dec 11, 2023 | 24.99 | 25.17 | 24.81 | 25.13 | 1,109,329 | -0.06(-0.24%) |
Dec 08, 2023 | 24.53 | 25.20 | 24.51 | 25.19 | 437,417 | +0.59(+2.40%) |
Dec 07, 2023 | 24.37 | 24.69 | 24.27 | 24.60 | 420,452 | +0.10(+0.41%) |
Dec 06, 2023 | 24.97 | 25.11 | 24.48 | 24.50 | 570,542 | -0.26(-1.05%) |
Dec 05, 2023 | 24.53 | 24.94 | 24.46 | 24.76 | 472,975 | +0.04(+0.16%) |
Dec 04, 2023 | 24.60 | 24.89 | 24.37 | 24.72 | 1,522,996 | +0.08(+0.32%) |
Dec 01, 2023 | 23.69 | 24.66 | 23.68 | 24.64 | 660,295 | +1.13(+4.81%) |
Nov 30, 2023 | 23.79 | 23.80 | 23.27 | 23.51 | 464,987 | -0.24(-1.01%) |
Nov 29, 2023 | 23.81 | 24.04 | 23.68 | 23.75 | 558,988 | +0.24(+1.02%) |
Nov 28, 2023 | 22.99 | 23.56 | 22.87 | 23.51 | 674,253 | +0.51(+2.22%) |
Nov 27, 2023 | 22.50 | 23.10 | 22.50 | 23.00 | 708,631 | +0.45(+2.00%) |
Nov 24, 2023 | 22.25 | 22.67 | 22.25 | 22.55 | 222,986 | +0.27(+1.21%) |
Nov 22, 2023 | 22.14 | 22.36 | 21.96 | 22.28 | 319,241 | +0.29(+1.32%) |
Nov 21, 2023 | 22.03 | 22.18 | 21.80 | 21.99 | 296,650 | -0.24(-1.08%) |
Nov 20, 2023 | 21.83 | 22.33 | 21.83 | 22.23 | 383,374 | +0.39(+1.79%) |
Nov 17, 2023 | 21.54 | 21.86 | 21.46 | 21.84 | 246,062 | +0.37(+1.72%) |
Nov 16, 2023 | 21.47 | 21.57 | 21.20 | 21.47 | 262,071 | -0.15(-0.69%) |
Nov 15, 2023 | 21.39 | 21.90 | 21.36 | 21.62 | 522,196 | +0.06(+0.28%) |
Nov 14, 2023 | 21.18 | 21.62 | 21.18 | 21.56 | 560,627 | +0.87(+4.20%) |
Nov 13, 2023 | 20.35 | 20.70 | 20.24 | 20.69 | 296,944 | +0.25(+1.22%) |
Nov 10, 2023 | 20.20 | 20.49 | 20.14 | 20.44 | 419,658 | +0.28(+1.39%) |
Nov 09, 2023 | 20.58 | 20.85 | 20.08 | 20.16 | 423,666 | -0.26(-1.27%) |
Nov 08, 2023 | 20.24 | 20.46 | 19.95 | 20.42 | 1,033,570 | +0.06(+0.29%) |
Nov 07, 2023 | 20.02 | 20.38 | 19.92 | 20.36 | 540,407 | +0.43(+2.16%) |
Nov 06, 2023 | 20.16 | 20.24 | 19.66 | 19.93 | 383,636 | -0.19(-0.94%) |
Nov 03, 2023 | 19.73 | 20.25 | 19.66 | 20.12 | 533,993 | +0.69(+3.55%) |
Nov 02, 2023 | 19.06 | 19.44 | 19.06 | 19.43 | 561,592 | +1.25(+6.88%) |