Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.76 | 27.98 | 26.05 | 26.05 | 13,441 | -1.72(-6.19%) |
Jan 30, 2024 | 27.25 | 27.83 | 27.25 | 27.77 | 6,236 | -0.12(-0.43%) |
Jan 29, 2024 | 27.05 | 27.89 | 27.00 | 27.89 | 4,024 | +0.47(+1.71%) |
Jan 26, 2024 | 27.18 | 27.65 | 26.65 | 27.42 | 5,268 | +0.43(+1.57%) |
Jan 25, 2024 | 26.76 | 27.00 | 26.62 | 27.00 | 6,943 | +0.42(+1.57%) |
Jan 24, 2024 | 26.38 | 26.67 | 26.28 | 26.58 | 5,501 | +0.50(+1.90%) |
Jan 23, 2024 | 26.10 | 26.37 | 26.01 | 26.08 | 7,151 | -0.38(-1.42%) |
Jan 22, 2024 | 24.85 | 26.46 | 24.83 | 26.46 | 16,046 | +1.09(+4.30%) |
Jan 19, 2024 | 26.42 | 26.42 | 25.05 | 25.37 | 29,968 | -0.88(-3.36%) |
Jan 18, 2024 | 26.53 | 26.53 | 26.07 | 26.25 | 4,126 | -0.37(-1.38%) |
Jan 17, 2024 | 26.51 | 26.74 | 26.45 | 26.62 | 3,206 | -0.19(-0.70%) |
Jan 16, 2024 | 26.89 | 26.95 | 26.81 | 26.81 | 5,528 | -0.37(-1.35%) |
Jan 12, 2024 | 27.48 | 27.48 | 26.88 | 27.17 | 4,504 | +0.02(+0.07%) |
Jan 11, 2024 | 26.95 | 27.15 | 26.70 | 27.15 | 9,494 | -0.21(-0.76%) |
Jan 10, 2024 | 27.11 | 27.59 | 27.10 | 27.36 | 7,469 | +0.08(+0.29%) |
Jan 09, 2024 | 27.20 | 27.58 | 27.15 | 27.28 | 9,012 | -0.30(-1.08%) |
Jan 08, 2024 | 27.17 | 27.63 | 27.02 | 27.58 | 6,158 | +0.37(+1.35%) |
Jan 05, 2024 | 27.70 | 27.99 | 27.21 | 27.21 | 16,407 | -0.57(-2.04%) |
Jan 04, 2024 | 28.45 | 28.65 | 27.78 | 27.78 | 12,313 | -0.41(-1.46%) |
Jan 03, 2024 | 29.14 | 29.21 | 27.99 | 28.19 | 14,261 | -0.99(-3.38%) |
Jan 02, 2024 | 29.88 | 29.88 | 28.94 | 29.18 | 27,603 | -0.53(-1.77%) |
Dec 29, 2023 | 30.03 | 30.06 | 29.60 | 29.70 | 12,767 | -0.37(-1.22%) |
Dec 28, 2023 | 29.86 | 30.45 | 29.85 | 30.07 | 19,285 | +0.17(+0.56%) |
Dec 27, 2023 | 29.54 | 30.07 | 29.28 | 29.90 | 23,904 | +0.26(+0.87%) |
Dec 26, 2023 | 28.86 | 29.74 | 28.86 | 29.64 | 19,907 | +0.45(+1.53%) |
Dec 22, 2023 | 28.91 | 29.30 | 28.60 | 29.20 | 29,136 | +0.28(+0.96%) |
Dec 21, 2023 | 28.49 | 28.95 | 28.42 | 28.92 | 11,293 | +0.53(+1.85%) |
Dec 20, 2023 | 28.73 | 29.08 | 27.79 | 28.39 | 42,921 | -0.12(-0.42%) |
Dec 19, 2023 | 28.76 | 29.35 | 28.50 | 28.51 | 25,927 | -0.20(-0.69%) |
Dec 18, 2023 | 29.02 | 29.55 | 28.23 | 28.71 | 38,960 | -0.05(-0.17%) |
Dec 15, 2023 | 28.41 | 29.32 | 27.86 | 28.76 | 91,860 | +0.51(+1.79%) |
Dec 14, 2023 | 28.91 | 28.91 | 27.94 | 28.25 | 35,897 | -0.26(-0.90%) |
Dec 13, 2023 | 27.77 | 28.51 | 27.53 | 28.51 | 35,122 | +1.01(+3.68%) |
Dec 12, 2023 | 27.77 | 27.77 | 27.20 | 27.50 | 13,724 | -0.35(-1.25%) |
Dec 11, 2023 | 27.85 | 28.03 | 27.67 | 27.85 | 23,582 | +0.15(+0.54%) |
Dec 08, 2023 | 27.11 | 27.81 | 27.11 | 27.70 | 6,536 | +0.92(+3.44%) |
Dec 07, 2023 | 26.66 | 26.78 | 26.65 | 26.78 | 4,862 | +0.63(+2.43%) |
Dec 06, 2023 | 27.00 | 27.08 | 26.14 | 26.14 | 15,530 | -0.26(-0.98%) |
Dec 05, 2023 | 26.25 | 27.02 | 26.03 | 26.40 | 16,009 | +0.24(+0.91%) |
Dec 04, 2023 | 25.84 | 26.27 | 25.49 | 26.16 | 25,005 | +0.27(+1.03%) |
Dec 01, 2023 | 25.53 | 26.02 | 25.39 | 25.89 | 13,723 | +0.00(+0.00%) |
Nov 30, 2023 | 25.35 | 25.89 | 25.04 | 25.89 | 5,153 | +1.06(+4.25%) |
Nov 29, 2023 | 25.10 | 25.19 | 24.54 | 24.84 | 15,489 | -0.30(-1.20%) |
Nov 28, 2023 | 25.69 | 25.69 | 25.14 | 25.14 | 5,391 | -0.52(-2.01%) |
Nov 27, 2023 | 25.77 | 26.16 | 25.53 | 25.66 | 12,855 | -0.26(-0.99%) |
Nov 24, 2023 | 25.58 | 25.93 | 25.58 | 25.91 | 3,522 | +0.50(+1.95%) |
Nov 22, 2023 | 25.60 | 25.60 | 25.21 | 25.42 | 9,125 | -0.15(-0.58%) |
Nov 21, 2023 | 26.18 | 26.26 | 25.57 | 25.57 | 10,826 | -0.56(-2.13%) |
Nov 20, 2023 | 26.38 | 26.76 | 25.99 | 26.12 | 23,114 | -0.04(-0.15%) |
Nov 17, 2023 | 26.30 | 26.47 | 25.98 | 26.16 | 23,187 | +0.05(+0.19%) |
Nov 16, 2023 | 25.86 | 26.27 | 25.45 | 26.11 | 12,055 | +0.28(+1.07%) |
Nov 15, 2023 | 26.77 | 26.77 | 25.75 | 25.83 | 7,972 | -0.45(-1.70%) |
Nov 14, 2023 | 25.38 | 26.77 | 25.29 | 26.28 | 25,023 | +1.44(+5.79%) |
Nov 13, 2023 | 24.80 | 24.84 | 24.80 | 24.84 | 3,644 | -0.20(-0.79%) |
Nov 10, 2023 | 25.29 | 25.49 | 24.90 | 25.04 | 10,269 | -0.17(-0.67%) |
Nov 09, 2023 | 25.44 | 25.58 | 25.01 | 25.21 | 9,671 | -0.21(-0.82%) |
Nov 08, 2023 | 25.44 | 25.44 | 25.21 | 25.42 | 5,738 | +0.00(+0.00%) |
Nov 07, 2023 | 25.28 | 25.50 | 25.21 | 25.42 | 12,641 | +0.30(+1.18%) |
Nov 06, 2023 | 25.39 | 25.49 | 24.72 | 25.12 | 6,794 | -0.47(-1.82%) |
Nov 03, 2023 | 24.89 | 25.74 | 24.89 | 25.59 | 9,553 | +0.98(+3.99%) |
Nov 02, 2023 | 24.45 | 24.68 | 24.40 | 24.60 | 9,817 | +0.25(+1.02%) |