Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.89 | 27.23 | 25.86 | 25.88 | 215,950 | -0.92(-3.45%) |
Jan 30, 2024 | 26.30 | 27.11 | 26.20 | 26.80 | 103,169 | +0.19(+0.70%) |
Jan 29, 2024 | 25.59 | 26.66 | 25.23 | 26.62 | 103,395 | +1.12(+4.39%) |
Jan 26, 2024 | 26.19 | 26.22 | 25.40 | 25.50 | 89,449 | -0.40(-1.56%) |
Jan 25, 2024 | 25.92 | 25.92 | 25.41 | 25.90 | 114,938 | +0.52(+2.05%) |
Jan 24, 2024 | 25.85 | 25.85 | 25.28 | 25.38 | 78,766 | +0.05(+0.19%) |
Jan 23, 2024 | 25.77 | 25.99 | 25.26 | 25.33 | 145,490 | -0.02(-0.08%) |
Jan 22, 2024 | 25.06 | 25.50 | 24.99 | 25.35 | 96,692 | +0.30(+1.22%) |
Jan 19, 2024 | 25.79 | 25.79 | 24.71 | 25.04 | 116,992 | -0.68(-2.64%) |
Jan 18, 2024 | 25.73 | 25.75 | 25.17 | 25.72 | 116,672 | +0.19(+0.73%) |
Jan 17, 2024 | 25.29 | 25.71 | 25.23 | 25.53 | 112,894 | -0.26(-0.99%) |
Jan 16, 2024 | 26.30 | 26.28 | 25.69 | 25.79 | 116,810 | -0.86(-3.21%) |
Jan 12, 2024 | 27.10 | 27.54 | 26.47 | 26.65 | 115,702 | +0.05(+0.18%) |
Jan 11, 2024 | 26.66 | 26.71 | 26.23 | 26.60 | 75,099 | -0.28(-1.02%) |
Jan 10, 2024 | 26.63 | 26.98 | 26.48 | 26.87 | 119,466 | +0.07(+0.26%) |
Jan 09, 2024 | 27.21 | 27.24 | 26.65 | 26.80 | 154,670 | -0.86(-3.13%) |
Jan 08, 2024 | 27.35 | 27.72 | 26.72 | 27.67 | 179,059 | +0.30(+1.11%) |
Jan 05, 2024 | 26.67 | 28.00 | 26.54 | 27.36 | 291,265 | +0.60(+2.24%) |
Jan 04, 2024 | 29.92 | 29.92 | 26.00 | 26.76 | 330,602 | -2.23(-7.69%) |
Jan 03, 2024 | 29.64 | 29.79 | 28.91 | 28.99 | 178,024 | -0.86(-2.86%) |
Jan 02, 2024 | 29.32 | 29.98 | 29.13 | 29.85 | 190,352 | +0.21(+0.70%) |
Dec 29, 2023 | 30.79 | 30.86 | 29.54 | 29.64 | 149,095 | -1.36(-4.38%) |
Dec 28, 2023 | 30.71 | 31.05 | 30.61 | 31.00 | 98,083 | -0.07(-0.22%) |
Dec 27, 2023 | 30.92 | 31.16 | 30.80 | 31.07 | 67,770 | +0.15(+0.48%) |
Dec 26, 2023 | 30.35 | 31.03 | 30.35 | 30.92 | 84,141 | +0.20(+0.64%) |
Dec 22, 2023 | 30.55 | 31.08 | 30.47 | 30.72 | 92,833 | +0.27(+0.87%) |
Dec 21, 2023 | 30.55 | 30.79 | 30.12 | 30.46 | 85,977 | +0.46(+1.54%) |
Dec 20, 2023 | 29.90 | 30.82 | 29.90 | 30.00 | 198,990 | +0.12(+0.39%) |
Dec 19, 2023 | 28.98 | 30.00 | 28.00 | 29.88 | 205,307 | +1.26(+4.40%) |
Dec 18, 2023 | 29.61 | 29.79 | 28.49 | 28.62 | 204,449 | -0.40(-1.39%) |
Dec 15, 2023 | 29.36 | 29.55 | 28.48 | 29.02 | 595,973 | +0.00(+0.00%) |
Dec 14, 2023 | 27.53 | 29.27 | 27.41 | 29.02 | 248,886 | +2.14(+7.97%) |
Dec 13, 2023 | 25.79 | 27.07 | 25.57 | 26.88 | 202,061 | +0.98(+3.80%) |
Dec 12, 2023 | 26.33 | 26.33 | 25.62 | 25.90 | 116,496 | -0.31(-1.20%) |
Dec 11, 2023 | 25.82 | 26.21 | 25.24 | 26.21 | 147,950 | +0.29(+1.14%) |
Dec 08, 2023 | 25.72 | 26.51 | 25.72 | 25.92 | 113,174 | +0.17(+0.65%) |
Dec 07, 2023 | 25.36 | 25.94 | 24.93 | 25.75 | 143,615 | +0.42(+1.67%) |
Dec 06, 2023 | 25.42 | 26.18 | 25.26 | 25.33 | 115,425 | +0.14(+0.55%) |
Dec 05, 2023 | 26.11 | 26.12 | 25.18 | 25.19 | 116,038 | -0.93(-3.57%) |
Dec 04, 2023 | 25.71 | 26.25 | 25.66 | 26.12 | 170,115 | +0.15(+0.57%) |
Dec 01, 2023 | 24.94 | 26.44 | 24.93 | 25.98 | 191,879 | +0.79(+3.12%) |
Nov 30, 2023 | 24.90 | 25.21 | 24.69 | 25.19 | 128,131 | +0.24(+0.95%) |
Nov 29, 2023 | 25.25 | 25.57 | 24.82 | 24.95 | 128,399 | +0.03(+0.12%) |
Nov 28, 2023 | 24.79 | 24.99 | 24.54 | 24.93 | 138,241 | +0.01(+0.04%) |
Nov 27, 2023 | 25.40 | 25.50 | 24.88 | 24.92 | 174,550 | -0.51(-2.01%) |
Nov 24, 2023 | 25.18 | 25.47 | 25.14 | 25.43 | 54,404 | +0.11(+0.43%) |
Nov 22, 2023 | 25.19 | 25.45 | 25.18 | 25.32 | 105,951 | +0.27(+1.06%) |
Nov 21, 2023 | 24.90 | 25.34 | 24.52 | 25.05 | 146,707 | +0.15(+0.59%) |
Nov 20, 2023 | 24.56 | 24.96 | 24.56 | 24.91 | 191,009 | +0.25(+1.00%) |
Nov 17, 2023 | 24.40 | 24.70 | 24.12 | 24.66 | 170,509 | +0.65(+2.70%) |
Nov 16, 2023 | 23.68 | 24.01 | 23.50 | 24.01 | 192,962 | +0.09(+0.37%) |
Nov 15, 2023 | 24.28 | 24.56 | 23.52 | 23.92 | 184,641 | -0.48(-1.97%) |
Nov 14, 2023 | 22.16 | 24.42 | 22.16 | 24.40 | 368,062 | +2.02(+9.05%) |
Nov 13, 2023 | 22.80 | 22.85 | 22.35 | 22.38 | 91,675 | -0.61(-2.65%) |
Nov 10, 2023 | 23.52 | 23.52 | 22.83 | 22.99 | 98,090 | -0.43(-1.86%) |
Nov 09, 2023 | 23.59 | 23.72 | 23.13 | 23.42 | 163,461 | +0.06(+0.25%) |
Nov 08, 2023 | 23.30 | 23.52 | 23.08 | 23.37 | 189,012 | -0.10(-0.42%) |
Nov 07, 2023 | 24.01 | 24.07 | 23.40 | 23.46 | 140,796 | -0.84(-3.45%) |
Nov 06, 2023 | 23.77 | 24.36 | 23.53 | 24.30 | 236,968 | +0.32(+1.34%) |
Nov 03, 2023 | 23.70 | 24.61 | 23.70 | 23.98 | 244,230 | +0.52(+2.20%) |
Nov 02, 2023 | 23.04 | 23.49 | 22.71 | 23.46 | 236,530 | +0.70(+3.09%) |