Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.07 | 26.26 | 25.10 | 25.14 | 799,912 | -0.87(-3.34%) |
Jan 30, 2024 | 25.67 | 26.03 | 25.62 | 26.01 | 424,394 | +0.09(+0.35%) |
Jan 29, 2024 | 25.87 | 25.94 | 25.44 | 25.92 | 343,927 | +0.05(+0.19%) |
Jan 26, 2024 | 26.05 | 26.15 | 25.73 | 25.87 | 304,709 | +0.01(+0.04%) |
Jan 25, 2024 | 25.82 | 26.11 | 25.57 | 25.86 | 355,398 | +0.39(+1.53%) |
Jan 24, 2024 | 26.06 | 26.06 | 25.28 | 25.47 | 362,071 | -0.10(-0.39%) |
Jan 23, 2024 | 25.90 | 26.18 | 25.50 | 25.57 | 455,434 | +0.07(+0.27%) |
Jan 22, 2024 | 24.96 | 25.72 | 24.87 | 25.50 | 500,271 | +0.81(+3.28%) |
Jan 19, 2024 | 23.94 | 24.70 | 23.64 | 24.69 | 480,252 | +0.85(+3.57%) |
Jan 18, 2024 | 23.89 | 23.98 | 23.40 | 23.84 | 346,090 | +0.00(+0.00%) |
Jan 17, 2024 | 23.93 | 24.19 | 23.79 | 23.84 | 364,770 | -0.58(-2.38%) |
Jan 16, 2024 | 24.49 | 24.58 | 24.30 | 24.42 | 295,669 | -0.42(-1.69%) |
Jan 12, 2024 | 25.24 | 25.24 | 24.69 | 24.84 | 231,425 | -0.09(-0.36%) |
Jan 11, 2024 | 24.97 | 25.00 | 24.51 | 24.93 | 483,250 | -0.16(-0.64%) |
Jan 10, 2024 | 25.05 | 25.20 | 24.83 | 25.09 | 530,987 | -0.15(-0.59%) |
Jan 09, 2024 | 25.81 | 25.81 | 25.23 | 25.24 | 503,360 | -0.99(-3.77%) |
Jan 08, 2024 | 25.78 | 26.24 | 25.60 | 26.23 | 384,462 | +0.29(+1.11%) |
Jan 05, 2024 | 25.77 | 26.53 | 25.72 | 25.94 | 485,566 | +0.28(+1.08%) |
Jan 04, 2024 | 25.80 | 26.18 | 25.63 | 25.66 | 587,736 | -0.16(-0.61%) |
Jan 03, 2024 | 26.01 | 26.18 | 25.52 | 25.82 | 467,033 | -0.47(-1.81%) |
Jan 02, 2024 | 26.15 | 26.46 | 26.03 | 26.30 | 518,189 | +0.00(+0.00%) |
Dec 29, 2023 | 26.45 | 26.60 | 25.99 | 26.30 | 332,662 | -0.18(-0.67%) |
Dec 28, 2023 | 25.96 | 26.47 | 25.91 | 26.47 | 369,728 | +0.32(+1.21%) |
Dec 27, 2023 | 26.20 | 26.34 | 26.02 | 26.16 | 406,145 | -0.06(-0.23%) |
Dec 26, 2023 | 26.22 | 26.43 | 26.07 | 26.22 | 528,000 | +0.16(+0.61%) |
Dec 22, 2023 | 26.29 | 26.54 | 25.88 | 26.06 | 451,429 | -0.01(-0.04%) |
Dec 21, 2023 | 25.97 | 26.16 | 25.62 | 26.07 | 543,209 | +0.49(+1.93%) |
Dec 20, 2023 | 27.04 | 27.16 | 25.55 | 25.57 | 1,254,020 | -1.49(-5.52%) |
Dec 19, 2023 | 27.24 | 27.43 | 26.90 | 27.07 | 1,071,520 | +0.18(+0.66%) |
Dec 18, 2023 | 28.15 | 28.15 | 26.82 | 26.89 | 661,610 | -1.13(-4.02%) |
Dec 15, 2023 | 28.33 | 28.54 | 27.80 | 28.02 | 983,799 | -0.28(-0.98%) |
Dec 14, 2023 | 27.69 | 28.43 | 27.67 | 28.29 | 449,858 | +1.13(+4.15%) |
Dec 13, 2023 | 26.32 | 27.31 | 26.01 | 27.17 | 645,811 | +0.82(+3.12%) |
Dec 12, 2023 | 26.21 | 26.48 | 25.99 | 26.35 | 333,052 | +0.08(+0.30%) |
Dec 11, 2023 | 26.30 | 26.39 | 26.04 | 26.27 | 348,256 | +0.00(+0.00%) |
Dec 08, 2023 | 26.06 | 26.54 | 26.06 | 26.27 | 287,572 | +0.22(+0.84%) |
Dec 07, 2023 | 25.47 | 26.05 | 25.43 | 26.05 | 390,942 | +0.75(+2.97%) |
Dec 06, 2023 | 25.55 | 25.87 | 25.29 | 25.30 | 328,374 | +0.04(+0.16%) |
Dec 05, 2023 | 25.77 | 25.77 | 25.08 | 25.26 | 401,502 | -0.61(-2.37%) |
Dec 04, 2023 | 25.22 | 25.93 | 25.22 | 25.87 | 412,061 | +0.53(+2.11%) |
Dec 01, 2023 | 24.68 | 25.37 | 24.67 | 25.34 | 402,325 | +0.65(+2.64%) |
Nov 30, 2023 | 24.41 | 24.71 | 24.12 | 24.68 | 435,604 | +0.36(+1.46%) |
Nov 29, 2023 | 24.31 | 24.51 | 24.18 | 24.33 | 292,069 | +0.37(+1.53%) |
Nov 28, 2023 | 24.22 | 24.33 | 23.93 | 23.96 | 343,912 | -0.41(-1.66%) |
Nov 27, 2023 | 24.26 | 24.56 | 24.07 | 24.37 | 334,411 | -0.10(-0.40%) |
Nov 24, 2023 | 24.45 | 24.59 | 24.28 | 24.47 | 90,197 | +0.10(+0.41%) |
Nov 22, 2023 | 24.49 | 24.49 | 24.12 | 24.37 | 173,741 | +0.07(+0.29%) |
Nov 21, 2023 | 24.45 | 24.54 | 24.23 | 24.30 | 195,187 | -0.28(-1.13%) |
Nov 20, 2023 | 24.49 | 24.65 | 24.33 | 24.58 | 382,975 | -0.07(-0.28%) |
Nov 17, 2023 | 24.52 | 24.78 | 24.37 | 24.64 | 516,688 | +0.48(+2.01%) |
Nov 16, 2023 | 24.39 | 24.44 | 23.84 | 24.16 | 304,121 | -0.28(-1.13%) |
Nov 15, 2023 | 24.08 | 24.62 | 24.08 | 24.44 | 332,828 | +0.43(+1.77%) |
Nov 14, 2023 | 23.24 | 24.03 | 23.24 | 24.01 | 571,697 | +0.95(+4.12%) |
Nov 13, 2023 | 22.97 | 23.27 | 22.90 | 23.06 | 234,530 | -0.04(-0.17%) |
Nov 10, 2023 | 23.04 | 23.23 | 22.74 | 23.10 | 247,636 | +0.28(+1.21%) |
Nov 09, 2023 | 23.11 | 23.20 | 22.74 | 22.83 | 251,850 | -0.01(-0.04%) |
Nov 08, 2023 | 23.26 | 23.33 | 22.67 | 22.84 | 327,161 | -0.44(-1.87%) |
Nov 07, 2023 | 23.55 | 23.55 | 23.18 | 23.27 | 295,219 | -0.40(-1.67%) |
Nov 06, 2023 | 23.65 | 23.70 | 23.15 | 23.67 | 427,541 | -0.07(-0.29%) |
Nov 03, 2023 | 22.97 | 24.00 | 22.89 | 23.74 | 626,861 | +1.24(+5.49%) |
Nov 02, 2023 | 21.40 | 22.67 | 20.94 | 22.50 | 535,418 | +2.03(+9.90%) |