Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.61 | 26.62 | 26.05 | 26.07 | 107,052 | -0.70(-2.61%) |
Jan 30, 2024 | 27.01 | 27.02 | 26.61 | 26.77 | 128,288 | -0.07(-0.26%) |
Jan 29, 2024 | 26.36 | 26.84 | 26.36 | 26.84 | 379,992 | +0.67(+2.56%) |
Jan 26, 2024 | 26.29 | 26.29 | 26.04 | 26.17 | 83,626 | -0.05(-0.19%) |
Jan 25, 2024 | 26.41 | 26.54 | 26.00 | 26.22 | 58,906 | -0.10(-0.38%) |
Jan 24, 2024 | 26.89 | 26.89 | 26.29 | 26.32 | 44,157 | -0.20(-0.75%) |
Jan 23, 2024 | 26.99 | 26.99 | 26.32 | 26.52 | 26,607 | +0.04(+0.15%) |
Jan 22, 2024 | 26.39 | 26.67 | 26.26 | 26.48 | 77,964 | +0.62(+2.40%) |
Jan 19, 2024 | 25.86 | 25.87 | 25.48 | 25.86 | 60,512 | +0.19(+0.74%) |
Jan 18, 2024 | 25.61 | 25.68 | 25.38 | 25.67 | 73,714 | +0.27(+1.06%) |
Jan 17, 2024 | 25.55 | 25.55 | 24.86 | 25.40 | 57,648 | -0.21(-0.82%) |
Jan 16, 2024 | 25.65 | 25.78 | 25.38 | 25.61 | 54,893 | -0.07(-0.27%) |
Jan 12, 2024 | 25.68 | 25.86 | 25.54 | 25.68 | 33,760 | +0.19(+0.75%) |
Jan 11, 2024 | 25.53 | 25.54 | 25.08 | 25.49 | 61,696 | +0.26(+1.03%) |
Jan 10, 2024 | 24.91 | 25.28 | 24.86 | 25.23 | 81,486 | +0.33(+1.33%) |
Jan 09, 2024 | 24.45 | 24.99 | 24.37 | 24.90 | 29,797 | +0.30(+1.22%) |
Jan 08, 2024 | 24.11 | 24.61 | 23.94 | 24.60 | 25,135 | +0.69(+2.89%) |
Jan 05, 2024 | 23.96 | 24.12 | 23.86 | 23.91 | 29,648 | -0.07(-0.29%) |
Jan 04, 2024 | 24.14 | 24.14 | 23.91 | 23.98 | 20,982 | -0.14(-0.58%) |
Jan 03, 2024 | 24.38 | 24.42 | 24.09 | 24.12 | 29,354 | -0.53(-2.15%) |
Jan 02, 2024 | 25.11 | 25.11 | 24.50 | 24.65 | 36,909 | -0.72(-2.84%) |
Dec 29, 2023 | 25.75 | 25.75 | 25.23 | 25.37 | 54,477 | -0.32(-1.25%) |
Dec 28, 2023 | 25.81 | 25.81 | 25.61 | 25.69 | 44,378 | -0.03(-0.12%) |
Dec 27, 2023 | 25.90 | 25.90 | 25.61 | 25.72 | 28,457 | -0.03(-0.12%) |
Dec 26, 2023 | 25.83 | 25.83 | 25.57 | 25.75 | 25,251 | +0.15(+0.59%) |
Dec 22, 2023 | 25.76 | 25.76 | 25.43 | 25.60 | 25,166 | +0.12(+0.46%) |
Dec 21, 2023 | 25.70 | 25.70 | 25.15 | 25.48 | 19,264 | +0.39(+1.57%) |
Dec 20, 2023 | 25.39 | 25.64 | 25.09 | 25.09 | 46,726 | -0.47(-1.84%) |
Dec 19, 2023 | 25.41 | 25.61 | 25.40 | 25.56 | 43,678 | +0.32(+1.27%) |
Dec 18, 2023 | 25.23 | 25.36 | 25.09 | 25.24 | 83,626 | +0.10(+0.40%) |
Dec 15, 2023 | 25.00 | 25.31 | 24.90 | 25.14 | 29,144 | +0.25(+1.00%) |
Dec 14, 2023 | 24.98 | 25.32 | 24.65 | 24.89 | 29,975 | +0.11(+0.44%) |
Dec 13, 2023 | 24.57 | 24.80 | 24.26 | 24.78 | 15,896 | +0.35(+1.43%) |
Dec 12, 2023 | 24.58 | 24.58 | 23.96 | 24.43 | 19,065 | +0.21(+0.87%) |
Dec 11, 2023 | 24.86 | 24.86 | 23.89 | 24.22 | 28,151 | +0.30(+1.25%) |
Dec 08, 2023 | 23.51 | 24.00 | 23.51 | 23.92 | 16,138 | +0.08(+0.34%) |
Dec 07, 2023 | 24.34 | 24.34 | 23.62 | 23.84 | 18,550 | +0.06(+0.25%) |
Dec 06, 2023 | 24.12 | 24.35 | 23.78 | 23.78 | 19,885 | -0.05(-0.21%) |
Dec 05, 2023 | 23.84 | 23.84 | 23.63 | 23.83 | 13,164 | +0.09(+0.38%) |
Dec 04, 2023 | 23.75 | 23.79 | 23.40 | 23.74 | 20,776 | +0.11(+0.49%) |
Dec 01, 2023 | 22.95 | 23.65 | 22.95 | 23.62 | 16,292 | +0.93(+4.07%) |
Nov 30, 2023 | 23.27 | 23.27 | 22.55 | 22.70 | 27,080 | -0.25(-1.09%) |
Nov 29, 2023 | 22.50 | 22.99 | 22.50 | 22.95 | 28,707 | +0.71(+3.19%) |
Nov 28, 2023 | 22.08 | 22.37 | 22.03 | 22.24 | 14,676 | +0.13(+0.59%) |
Nov 27, 2023 | 22.06 | 22.44 | 22.01 | 22.11 | 13,119 | +0.05(+0.24%) |
Nov 24, 2023 | 21.90 | 22.08 | 21.90 | 22.06 | 1,829 | +0.13(+0.60%) |
Nov 22, 2023 | 22.17 | 22.17 | 21.91 | 21.92 | 10,096 | +0.04(+0.20%) |
Nov 21, 2023 | 21.84 | 21.93 | 21.70 | 21.88 | 7,068 | -0.06(-0.27%) |
Nov 20, 2023 | 21.73 | 21.97 | 21.64 | 21.94 | 10,123 | +0.30(+1.39%) |
Nov 17, 2023 | 21.32 | 21.65 | 21.32 | 21.64 | 10,152 | +0.35(+1.64%) |
Nov 16, 2023 | 21.24 | 21.41 | 21.15 | 21.29 | 5,679 | -0.19(-0.88%) |
Nov 15, 2023 | 21.71 | 21.81 | 21.48 | 21.48 | 9,054 | -0.13(-0.60%) |
Nov 14, 2023 | 21.00 | 21.62 | 20.93 | 21.61 | 14,263 | +0.79(+3.82%) |
Nov 13, 2023 | 20.88 | 20.88 | 20.74 | 20.82 | 4,043 | +0.05(+0.26%) |
Nov 10, 2023 | 20.41 | 20.77 | 20.34 | 20.76 | 29,905 | +0.39(+1.91%) |
Nov 09, 2023 | 20.57 | 20.71 | 20.37 | 20.37 | 13,099 | -0.08(-0.39%) |
Nov 08, 2023 | 20.57 | 20.58 | 20.32 | 20.45 | 6,394 | -0.05(-0.24%) |
Nov 07, 2023 | 20.10 | 20.64 | 20.10 | 20.50 | 6,952 | +0.68(+3.43%) |
Nov 06, 2023 | 20.00 | 20.00 | 19.63 | 19.82 | 3,859 | -0.30(-1.49%) |
Nov 03, 2023 | 19.51 | 20.17 | 19.42 | 20.12 | 9,222 | +0.61(+3.13%) |
Nov 02, 2023 | 19.86 | 19.86 | 19.43 | 19.51 | 9,656 | +0.08(+0.42%) |