Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.52 | 27.35 | 26.02 | 26.09 | 940,445 | -0.47(-1.77%) |
Jan 30, 2024 | 28.13 | 28.13 | 26.44 | 26.56 | 902,585 | -1.60(-5.68%) |
Jan 29, 2024 | 27.13 | 28.50 | 25.79 | 28.16 | 928,488 | +1.11(+4.10%) |
Jan 26, 2024 | 25.71 | 27.21 | 25.10 | 27.05 | 2,864,595 | +0.39(+1.46%) |
Jan 25, 2024 | 27.23 | 28.09 | 26.53 | 26.66 | 1,045,818 | -0.55(-2.02%) |
Jan 24, 2024 | 28.36 | 28.65 | 27.18 | 27.21 | 562,475 | -0.75(-2.68%) |
Jan 23, 2024 | 27.79 | 28.19 | 27.33 | 27.96 | 668,093 | +0.69(+2.53%) |
Jan 22, 2024 | 27.29 | 27.91 | 27.00 | 27.27 | 1,105,402 | +0.21(+0.78%) |
Jan 19, 2024 | 27.37 | 27.57 | 26.16 | 27.06 | 4,206,263 | -0.27(-0.99%) |
Jan 18, 2024 | 27.99 | 28.35 | 27.00 | 27.33 | 1,110,853 | -0.77(-2.74%) |
Jan 17, 2024 | 28.50 | 28.81 | 27.16 | 28.10 | 906,847 | -0.52(-1.82%) |
Jan 16, 2024 | 27.13 | 28.73 | 26.99 | 28.62 | 1,192,813 | +1.29(+4.72%) |
Jan 12, 2024 | 29.23 | 29.55 | 27.15 | 27.33 | 762,601 | -1.44(-5.01%) |
Jan 11, 2024 | 28.45 | 29.03 | 27.96 | 28.77 | 1,197,519 | -0.08(-0.28%) |
Jan 10, 2024 | 28.51 | 29.36 | 27.90 | 28.85 | 912,802 | +0.14(+0.49%) |
Jan 09, 2024 | 29.32 | 30.00 | 28.57 | 28.71 | 1,330,274 | -1.28(-4.27%) |
Jan 08, 2024 | 27.81 | 30.00 | 27.07 | 29.99 | 1,384,854 | +2.09(+7.49%) |
Jan 05, 2024 | 27.50 | 27.98 | 26.86 | 27.90 | 849,197 | -0.19(-0.68%) |
Jan 04, 2024 | 27.44 | 28.33 | 27.44 | 28.09 | 1,269,177 | +0.86(+3.16%) |
Jan 03, 2024 | 27.68 | 27.94 | 27.00 | 27.23 | 1,019,501 | -0.81(-2.89%) |
Jan 02, 2024 | 27.04 | 28.49 | 27.00 | 28.04 | 976,826 | +0.48(+1.74%) |
Dec 29, 2023 | 28.53 | 28.53 | 27.25 | 27.56 | 1,216,461 | -1.02(-3.57%) |
Dec 28, 2023 | 29.17 | 29.35 | 28.07 | 28.58 | 868,812 | -0.79(-2.69%) |
Dec 27, 2023 | 28.54 | 29.41 | 28.19 | 29.37 | 797,672 | +0.88(+3.09%) |
Dec 26, 2023 | 28.02 | 28.89 | 27.91 | 28.49 | 671,437 | +0.88(+3.19%) |
Dec 22, 2023 | 28.64 | 29.23 | 27.54 | 27.61 | 923,158 | -0.81(-2.85%) |
Dec 21, 2023 | 27.64 | 28.73 | 27.64 | 28.42 | 1,083,086 | +1.38(+5.10%) |
Dec 20, 2023 | 27.59 | 28.30 | 26.95 | 27.04 | 1,148,379 | -0.56(-2.03%) |
Dec 19, 2023 | 26.45 | 27.98 | 26.30 | 27.60 | 1,561,754 | +0.08(+0.29%) |
Dec 18, 2023 | 28.08 | 28.32 | 27.26 | 27.52 | 1,036,098 | -0.87(-3.06%) |
Dec 15, 2023 | 28.48 | 30.11 | 27.91 | 28.39 | 4,132,573 | +0.79(+2.86%) |
Dec 14, 2023 | 28.65 | 29.15 | 26.86 | 27.60 | 1,769,403 | -0.31(-1.11%) |
Dec 13, 2023 | 26.05 | 28.01 | 26.05 | 27.91 | 966,779 | +1.80(+6.89%) |
Dec 12, 2023 | 25.87 | 26.37 | 25.25 | 26.11 | 547,729 | +0.28(+1.08%) |
Dec 11, 2023 | 26.61 | 26.91 | 25.79 | 25.83 | 1,056,660 | -0.56(-2.12%) |
Dec 08, 2023 | 26.28 | 26.99 | 25.82 | 26.39 | 797,401 | +0.11(+0.42%) |
Dec 07, 2023 | 26.30 | 26.45 | 25.70 | 26.28 | 860,384 | +0.41(+1.58%) |
Dec 06, 2023 | 25.09 | 26.41 | 24.40 | 25.87 | 854,784 | +0.93(+3.73%) |
Dec 05, 2023 | 24.71 | 25.30 | 24.63 | 24.94 | 887,586 | -0.14(-0.56%) |
Dec 04, 2023 | 24.08 | 25.20 | 24.01 | 25.08 | 1,109,720 | +1.09(+4.54%) |
Dec 01, 2023 | 22.96 | 24.15 | 22.47 | 23.99 | 1,117,678 | +0.97(+4.21%) |
Nov 30, 2023 | 23.11 | 23.84 | 22.80 | 23.02 | 1,036,200 | +0.06(+0.26%) |
Nov 29, 2023 | 22.10 | 23.52 | 21.92 | 22.96 | 1,133,270 | +1.07(+4.89%) |
Nov 28, 2023 | 21.38 | 21.98 | 21.10 | 21.89 | 1,010,761 | +0.41(+1.91%) |
Nov 27, 2023 | 21.43 | 21.67 | 20.75 | 21.48 | 701,276 | -0.19(-0.88%) |
Nov 24, 2023 | 21.66 | 22.32 | 21.57 | 21.67 | 265,835 | +0.05(+0.23%) |
Nov 22, 2023 | 22.15 | 22.34 | 21.43 | 21.62 | 693,441 | -0.23(-1.05%) |
Nov 21, 2023 | 22.00 | 22.25 | 21.57 | 21.85 | 920,755 | -0.32(-1.44%) |
Nov 20, 2023 | 20.58 | 22.21 | 20.50 | 22.17 | 1,020,039 | +1.71(+8.36%) |
Nov 17, 2023 | 20.21 | 20.56 | 19.80 | 20.46 | 776,768 | +0.46(+2.30%) |
Nov 16, 2023 | 20.76 | 20.95 | 19.75 | 20.00 | 1,030,916 | -0.77(-3.71%) |
Nov 15, 2023 | 20.27 | 21.71 | 20.07 | 20.77 | 971,612 | +0.44(+2.16%) |
Nov 14, 2023 | 19.05 | 20.34 | 19.05 | 20.33 | 1,118,366 | +1.80(+9.71%) |
Nov 13, 2023 | 18.53 | 18.69 | 18.15 | 18.53 | 1,062,562 | -0.01(-0.05%) |
Nov 10, 2023 | 18.92 | 18.97 | 18.28 | 18.54 | 756,051 | -0.18(-0.96%) |
Nov 09, 2023 | 19.72 | 19.72 | 18.53 | 18.72 | 965,398 | -0.88(-4.49%) |
Nov 08, 2023 | 20.25 | 20.25 | 19.43 | 19.60 | 744,195 | -0.66(-3.26%) |
Nov 07, 2023 | 19.52 | 20.40 | 18.96 | 20.26 | 1,135,499 | +0.83(+4.27%) |
Nov 06, 2023 | 19.52 | 19.65 | 18.95 | 19.43 | 1,824,174 | -0.10(-0.51%) |
Nov 03, 2023 | 18.32 | 19.84 | 18.14 | 19.53 | 2,373,537 | +1.46(+8.08%) |
Nov 02, 2023 | 18.60 | 18.84 | 17.53 | 18.07 | 1,674,842 | -0.38(-2.06%) |