Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.19 | 28.55 | 27.71 | 27.88 | 321,781 | -0.17(-0.61%) |
Jan 30, 2024 | 27.19 | 28.30 | 27.08 | 28.05 | 545,547 | +0.86(+3.16%) |
Jan 29, 2024 | 26.69 | 27.29 | 26.12 | 27.19 | 300,185 | +0.14(+0.52%) |
Jan 26, 2024 | 26.51 | 27.07 | 26.32 | 27.05 | 273,401 | +0.36(+1.35%) |
Jan 25, 2024 | 27.50 | 27.50 | 26.35 | 26.69 | 313,708 | -0.63(-2.31%) |
Jan 24, 2024 | 27.77 | 28.28 | 27.21 | 27.32 | 482,188 | -0.27(-0.98%) |
Jan 23, 2024 | 26.75 | 27.74 | 26.52 | 27.59 | 404,622 | +1.34(+5.10%) |
Jan 22, 2024 | 27.41 | 27.41 | 26.20 | 26.25 | 674,425 | -1.28(-4.65%) |
Jan 19, 2024 | 28.01 | 28.12 | 27.00 | 27.53 | 448,260 | -0.57(-2.03%) |
Jan 18, 2024 | 28.29 | 28.38 | 27.50 | 28.10 | 244,735 | +0.17(+0.61%) |
Jan 17, 2024 | 27.97 | 28.15 | 27.10 | 27.93 | 593,939 | -0.46(-1.62%) |
Jan 16, 2024 | 29.09 | 29.29 | 27.84 | 28.39 | 878,269 | +0.29(+1.03%) |
Jan 12, 2024 | 27.09 | 28.41 | 26.94 | 28.10 | 472,460 | +2.57(+10.07%) |
Jan 11, 2024 | 25.18 | 25.53 | 24.40 | 25.53 | 167,327 | +0.35(+1.39%) |
Jan 10, 2024 | 24.89 | 25.72 | 24.89 | 25.18 | 226,472 | +0.60(+2.44%) |
Jan 09, 2024 | 23.31 | 24.83 | 23.03 | 24.58 | 377,692 | +1.27(+5.45%) |
Jan 08, 2024 | 23.12 | 23.36 | 22.92 | 23.31 | 79,281 | +0.34(+1.48%) |
Jan 05, 2024 | 23.25 | 23.56 | 22.92 | 22.97 | 67,907 | -0.25(-1.08%) |
Jan 04, 2024 | 22.95 | 23.52 | 22.94 | 23.22 | 76,244 | +0.27(+1.18%) |
Jan 03, 2024 | 23.05 | 23.21 | 22.68 | 22.95 | 73,266 | -0.01(-0.04%) |
Jan 02, 2024 | 23.62 | 23.62 | 22.90 | 22.96 | 119,320 | -0.63(-2.67%) |
Dec 29, 2023 | 23.01 | 23.64 | 23.01 | 23.59 | 83,787 | +0.31(+1.33%) |
Dec 28, 2023 | 23.55 | 23.58 | 22.80 | 23.28 | 260,421 | -0.57(-2.39%) |
Dec 27, 2023 | 24.24 | 24.28 | 23.77 | 23.85 | 128,329 | -0.46(-1.89%) |
Dec 26, 2023 | 24.22 | 24.41 | 23.87 | 24.31 | 83,630 | +0.18(+0.75%) |
Dec 22, 2023 | 23.99 | 24.65 | 23.92 | 24.13 | 163,019 | +0.52(+2.20%) |
Dec 21, 2023 | 22.62 | 23.82 | 22.62 | 23.61 | 171,287 | +1.10(+4.89%) |
Dec 20, 2023 | 22.88 | 23.19 | 22.51 | 22.51 | 201,909 | -0.24(-1.05%) |
Dec 19, 2023 | 23.40 | 23.40 | 22.55 | 22.75 | 464,796 | -0.89(-3.76%) |
Dec 18, 2023 | 23.61 | 24.58 | 23.41 | 23.64 | 212,420 | +0.26(+1.11%) |
Dec 15, 2023 | 24.38 | 24.38 | 23.25 | 23.38 | 241,154 | -1.02(-4.18%) |
Dec 14, 2023 | 23.69 | 24.52 | 22.73 | 24.40 | 271,251 | +1.36(+5.91%) |
Dec 13, 2023 | 23.62 | 23.62 | 22.15 | 23.04 | 270,242 | -0.51(-2.16%) |
Dec 12, 2023 | 23.45 | 23.55 | 22.95 | 23.55 | 154,090 | +0.10(+0.41%) |
Dec 11, 2023 | 23.65 | 23.65 | 23.07 | 23.45 | 219,888 | -0.12(-0.49%) |
Dec 08, 2023 | 23.31 | 23.66 | 23.19 | 23.57 | 84,138 | +0.27(+1.15%) |
Dec 07, 2023 | 23.29 | 23.35 | 22.61 | 23.30 | 115,785 | +0.01(+0.04%) |
Dec 06, 2023 | 23.73 | 24.05 | 23.23 | 23.29 | 118,688 | -0.57(-2.38%) |
Dec 05, 2023 | 24.15 | 24.15 | 23.61 | 23.86 | 286,946 | -0.73(-2.97%) |
Dec 04, 2023 | 24.41 | 24.69 | 23.97 | 24.59 | 430,254 | +0.74(+3.10%) |
Dec 01, 2023 | 23.89 | 24.42 | 23.70 | 23.85 | 132,617 | -0.06(-0.24%) |
Nov 30, 2023 | 22.63 | 24.10 | 22.41 | 23.90 | 196,037 | +1.28(+5.65%) |
Nov 29, 2023 | 23.65 | 23.65 | 22.58 | 22.63 | 252,576 | -1.17(-4.92%) |
Nov 28, 2023 | 24.38 | 24.38 | 23.54 | 23.80 | 213,192 | -0.46(-1.90%) |
Nov 27, 2023 | 24.11 | 24.39 | 24.02 | 24.26 | 603,655 | -0.17(-0.71%) |
Nov 24, 2023 | 24.24 | 24.87 | 24.23 | 24.43 | 64,316 | +0.47(+1.96%) |
Nov 22, 2023 | 23.93 | 24.00 | 23.38 | 23.96 | 145,897 | +0.04(+0.16%) |
Nov 21, 2023 | 24.49 | 24.71 | 23.38 | 23.92 | 298,111 | -0.42(-1.74%) |
Nov 20, 2023 | 24.20 | 24.37 | 23.71 | 24.35 | 223,968 | +0.42(+1.77%) |
Nov 17, 2023 | 23.16 | 23.98 | 23.16 | 23.92 | 187,611 | +0.85(+3.71%) |
Nov 16, 2023 | 22.31 | 23.07 | 22.15 | 23.07 | 106,276 | +0.58(+2.57%) |
Nov 15, 2023 | 23.25 | 23.25 | 22.26 | 22.49 | 72,598 | -0.43(-1.89%) |
Nov 14, 2023 | 22.86 | 23.02 | 22.54 | 22.92 | 157,387 | +0.34(+1.49%) |
Nov 13, 2023 | 22.05 | 22.81 | 21.97 | 22.59 | 121,963 | +1.08(+5.00%) |
Nov 10, 2023 | 21.52 | 21.55 | 20.84 | 21.51 | 100,499 | -0.01(-0.04%) |
Nov 09, 2023 | 20.89 | 22.04 | 20.89 | 21.52 | 95,931 | +0.58(+2.75%) |
Nov 08, 2023 | 21.55 | 21.55 | 20.74 | 20.95 | 88,779 | -0.61(-2.85%) |
Nov 07, 2023 | 21.15 | 21.70 | 20.75 | 21.56 | 74,786 | +0.50(+2.37%) |
Nov 06, 2023 | 22.04 | 22.04 | 20.89 | 21.06 | 304,301 | -1.14(-5.15%) |
Nov 03, 2023 | 22.88 | 22.88 | 21.83 | 22.20 | 206,567 | -0.67(-2.94%) |
Nov 02, 2023 | 22.75 | 23.10 | 22.42 | 22.88 | 107,036 | +0.21(+0.93%) |