Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.59 | 27.10 | 26.37 | 26.46 | 438,701 | -0.14(-0.53%) |
Jan 30, 2024 | 27.02 | 27.02 | 26.18 | 26.60 | 519,404 | -0.52(-1.92%) |
Jan 29, 2024 | 26.33 | 27.12 | 26.15 | 27.12 | 581,337 | +0.95(+3.63%) |
Jan 26, 2024 | 26.33 | 26.83 | 26.02 | 26.17 | 385,560 | -0.04(-0.15%) |
Jan 25, 2024 | 26.50 | 26.70 | 25.96 | 26.21 | 676,360 | -0.28(-1.06%) |
Jan 24, 2024 | 26.75 | 27.02 | 26.39 | 26.49 | 452,361 | +0.00(+0.00%) |
Jan 23, 2024 | 26.64 | 26.76 | 25.88 | 26.49 | 587,534 | +0.04(+0.15%) |
Jan 22, 2024 | 26.34 | 26.94 | 26.09 | 26.45 | 507,149 | +0.12(+0.46%) |
Jan 19, 2024 | 26.39 | 26.57 | 25.88 | 26.33 | 806,776 | -0.01(-0.04%) |
Jan 18, 2024 | 26.96 | 26.98 | 26.00 | 26.34 | 972,794 | -0.46(-1.72%) |
Jan 17, 2024 | 26.46 | 26.81 | 25.88 | 26.80 | 936,007 | +0.08(+0.30%) |
Jan 16, 2024 | 26.55 | 26.91 | 26.06 | 26.72 | 848,123 | -0.57(-2.09%) |
Jan 12, 2024 | 26.95 | 27.37 | 26.44 | 27.29 | 570,951 | +0.41(+1.53%) |
Jan 11, 2024 | 26.27 | 27.29 | 26.00 | 26.88 | 1,104,479 | +0.62(+2.36%) |
Jan 10, 2024 | 27.53 | 27.55 | 25.31 | 26.26 | 1,452,212 | -1.65(-5.91%) |
Jan 09, 2024 | 28.24 | 28.50 | 27.11 | 27.91 | 923,070 | -0.60(-2.10%) |
Jan 08, 2024 | 28.45 | 28.57 | 27.11 | 28.51 | 1,219,694 | -0.34(-1.18%) |
Jan 05, 2024 | 29.46 | 29.60 | 28.77 | 28.85 | 413,170 | -0.83(-2.80%) |
Jan 04, 2024 | 29.39 | 30.05 | 29.02 | 29.68 | 577,042 | +0.28(+0.95%) |
Jan 03, 2024 | 30.00 | 30.29 | 29.27 | 29.40 | 755,147 | -0.62(-2.07%) |
Jan 02, 2024 | 29.58 | 30.27 | 29.25 | 30.02 | 669,979 | +0.50(+1.69%) |
Dec 29, 2023 | 29.92 | 30.00 | 29.25 | 29.52 | 565,288 | -0.44(-1.47%) |
Dec 28, 2023 | 29.90 | 30.34 | 29.48 | 29.96 | 525,972 | -0.10(-0.33%) |
Dec 27, 2023 | 30.50 | 30.80 | 29.80 | 30.06 | 430,094 | -0.19(-0.63%) |
Dec 26, 2023 | 30.43 | 30.60 | 29.90 | 30.25 | 430,321 | +0.25(+0.83%) |
Dec 22, 2023 | 30.66 | 30.95 | 29.02 | 30.00 | 1,096,685 | -1.09(-3.51%) |
Dec 21, 2023 | 31.09 | 31.20 | 30.26 | 31.09 | 423,553 | +0.30(+0.97%) |
Dec 20, 2023 | 31.62 | 32.68 | 30.76 | 30.79 | 752,024 | -0.78(-2.47%) |
Dec 19, 2023 | 29.70 | 31.70 | 29.19 | 31.57 | 1,041,515 | +2.18(+7.44%) |
Dec 18, 2023 | 27.37 | 29.73 | 27.37 | 29.39 | 3,333,816 | -5.54(-15.87%) |
Dec 15, 2023 | 34.60 | 35.56 | 33.99 | 34.93 | 1,516,580 | +0.34(+0.98%) |
Dec 14, 2023 | 34.07 | 34.81 | 33.45 | 34.59 | 878,700 | +0.67(+1.98%) |
Dec 13, 2023 | 33.65 | 34.24 | 33.06 | 33.92 | 987,074 | +0.28(+0.83%) |
Dec 12, 2023 | 32.52 | 34.00 | 31.87 | 33.64 | 569,732 | +1.36(+4.21%) |
Dec 11, 2023 | 33.08 | 33.20 | 31.80 | 32.28 | 768,183 | -0.58(-1.77%) |
Dec 08, 2023 | 32.38 | 33.05 | 32.28 | 32.86 | 533,822 | +0.58(+1.80%) |
Dec 07, 2023 | 31.47 | 32.55 | 31.47 | 32.28 | 435,667 | +0.70(+2.22%) |
Dec 06, 2023 | 32.40 | 32.83 | 31.56 | 31.58 | 347,380 | -0.92(-2.83%) |
Dec 05, 2023 | 31.58 | 33.33 | 31.50 | 32.50 | 779,915 | +0.80(+2.52%) |
Dec 04, 2023 | 31.98 | 32.31 | 30.97 | 31.70 | 644,779 | -0.30(-0.94%) |
Dec 01, 2023 | 32.08 | 32.49 | 31.44 | 32.00 | 499,741 | -0.07(-0.22%) |
Nov 30, 2023 | 31.84 | 33.24 | 31.84 | 32.07 | 833,357 | +0.42(+1.33%) |
Nov 29, 2023 | 31.45 | 32.48 | 31.45 | 31.65 | 416,177 | +0.32(+1.02%) |
Nov 28, 2023 | 31.94 | 32.06 | 30.75 | 31.33 | 461,238 | -0.71(-2.22%) |
Nov 27, 2023 | 32.36 | 32.45 | 31.67 | 32.04 | 632,616 | -0.31(-0.96%) |
Nov 24, 2023 | 32.12 | 33.01 | 32.12 | 32.35 | 212,246 | +0.35(+1.09%) |
Nov 22, 2023 | 31.86 | 32.44 | 31.55 | 32.00 | 291,660 | +0.00(+0.00%) |
Nov 21, 2023 | 32.52 | 32.55 | 31.67 | 32.00 | 488,977 | -0.10(-0.31%) |
Nov 20, 2023 | 32.07 | 32.54 | 31.89 | 32.10 | 920,453 | -0.22(-0.68%) |
Nov 17, 2023 | 30.49 | 32.35 | 30.20 | 32.32 | 552,303 | +2.01(+6.63%) |
Nov 16, 2023 | 30.27 | 31.24 | 30.05 | 30.31 | 377,080 | -0.05(-0.16%) |
Nov 15, 2023 | 31.03 | 31.87 | 30.34 | 30.36 | 1,098,930 | +0.03(+0.10%) |
Nov 14, 2023 | 31.05 | 31.69 | 29.96 | 30.33 | 801,319 | -0.16(-0.52%) |
Nov 13, 2023 | 29.72 | 30.68 | 28.61 | 30.49 | 667,538 | +1.88(+6.57%) |
Nov 10, 2023 | 28.78 | 29.13 | 28.20 | 28.61 | 236,333 | +0.13(+0.46%) |
Nov 09, 2023 | 30.00 | 30.00 | 27.88 | 28.48 | 424,494 | -1.26(-4.24%) |
Nov 08, 2023 | 30.32 | 30.43 | 29.39 | 29.74 | 313,493 | -0.26(-0.87%) |
Nov 07, 2023 | 29.30 | 30.00 | 29.08 | 30.00 | 362,524 | +0.65(+2.21%) |
Nov 06, 2023 | 30.32 | 30.60 | 28.50 | 29.35 | 582,868 | -0.65(-2.17%) |
Nov 03, 2023 | 29.90 | 30.92 | 29.00 | 30.00 | 1,561,340 | +1.61(+5.67%) |
Nov 02, 2023 | 28.50 | 28.87 | 27.75 | 28.39 | 412,766 | -0.03(-0.11%) |