Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.95 | 25.28 | 24.46 | 24.59 | 184,581 | -0.41(-1.64%) |
Jan 30, 2024 | 26.05 | 26.05 | 25.00 | 25.00 | 110,338 | -1.24(-4.73%) |
Jan 29, 2024 | 25.71 | 26.24 | 25.41 | 26.24 | 117,241 | +0.64(+2.50%) |
Jan 26, 2024 | 26.31 | 26.51 | 25.48 | 25.60 | 116,478 | -0.36(-1.39%) |
Jan 25, 2024 | 25.84 | 26.16 | 25.64 | 25.96 | 133,285 | +0.20(+0.78%) |
Jan 24, 2024 | 26.51 | 26.51 | 25.57 | 25.76 | 162,132 | -0.52(-1.98%) |
Jan 23, 2024 | 26.68 | 26.74 | 25.96 | 26.28 | 118,729 | -0.17(-0.64%) |
Jan 22, 2024 | 26.29 | 26.91 | 26.17 | 26.45 | 145,297 | +0.27(+1.03%) |
Jan 19, 2024 | 26.11 | 26.28 | 25.56 | 26.18 | 150,378 | +0.06(+0.23%) |
Jan 18, 2024 | 26.26 | 26.68 | 25.94 | 26.12 | 225,337 | +0.00(+0.00%) |
Jan 17, 2024 | 25.96 | 26.54 | 25.68 | 26.12 | 209,112 | -0.34(-1.28%) |
Jan 16, 2024 | 27.56 | 27.56 | 26.42 | 26.46 | 174,834 | -1.51(-5.40%) |
Jan 12, 2024 | 28.19 | 28.76 | 27.76 | 27.97 | 82,824 | -0.12(-0.43%) |
Jan 11, 2024 | 28.55 | 28.55 | 27.76 | 28.09 | 115,605 | -0.70(-2.43%) |
Jan 10, 2024 | 28.49 | 28.92 | 28.09 | 28.79 | 105,627 | +0.19(+0.66%) |
Jan 09, 2024 | 28.86 | 29.30 | 28.54 | 28.60 | 123,869 | -0.66(-2.26%) |
Jan 08, 2024 | 27.93 | 29.26 | 27.75 | 29.26 | 165,268 | +1.08(+3.83%) |
Jan 05, 2024 | 28.46 | 28.63 | 27.93 | 28.18 | 101,478 | -0.51(-1.78%) |
Jan 04, 2024 | 28.42 | 28.86 | 28.20 | 28.69 | 155,941 | +0.20(+0.70%) |
Jan 03, 2024 | 29.09 | 29.09 | 28.29 | 28.49 | 138,937 | -0.80(-2.73%) |
Jan 02, 2024 | 28.62 | 29.91 | 28.51 | 29.29 | 123,199 | +0.38(+1.31%) |
Dec 29, 2023 | 29.70 | 29.91 | 28.78 | 28.91 | 180,025 | -0.89(-2.99%) |
Dec 28, 2023 | 29.86 | 30.05 | 29.68 | 29.80 | 127,926 | -0.35(-1.16%) |
Dec 27, 2023 | 30.41 | 30.50 | 29.88 | 30.15 | 134,660 | -0.12(-0.40%) |
Dec 26, 2023 | 30.14 | 30.60 | 30.00 | 30.27 | 208,321 | +0.04(+0.13%) |
Dec 22, 2023 | 29.86 | 30.68 | 29.66 | 30.23 | 155,601 | +0.42(+1.41%) |
Dec 21, 2023 | 28.99 | 29.99 | 28.66 | 29.81 | 160,017 | +1.18(+4.12%) |
Dec 20, 2023 | 28.70 | 30.38 | 28.51 | 28.63 | 353,670 | -0.35(-1.21%) |
Dec 19, 2023 | 27.11 | 29.03 | 27.11 | 28.98 | 435,976 | +1.89(+6.98%) |
Dec 18, 2023 | 28.09 | 28.09 | 27.00 | 27.09 | 163,797 | -1.09(-3.87%) |
Dec 15, 2023 | 28.74 | 28.74 | 27.83 | 28.18 | 562,477 | -0.17(-0.60%) |
Dec 14, 2023 | 29.00 | 29.87 | 28.19 | 28.35 | 266,604 | -0.24(-0.84%) |
Dec 13, 2023 | 26.93 | 28.62 | 26.93 | 28.59 | 355,081 | +1.56(+5.77%) |
Dec 12, 2023 | 26.54 | 27.22 | 26.05 | 27.03 | 306,366 | +0.64(+2.43%) |
Dec 11, 2023 | 27.08 | 27.08 | 26.22 | 26.39 | 179,685 | -0.69(-2.55%) |
Dec 08, 2023 | 26.46 | 27.25 | 26.46 | 27.08 | 186,074 | +0.48(+1.80%) |
Dec 07, 2023 | 26.27 | 26.97 | 25.90 | 26.60 | 302,730 | +0.08(+0.30%) |
Dec 06, 2023 | 25.98 | 27.00 | 25.98 | 26.52 | 172,056 | +0.57(+2.20%) |
Dec 05, 2023 | 27.26 | 27.28 | 25.91 | 25.95 | 255,834 | -1.52(-5.53%) |
Dec 04, 2023 | 27.39 | 27.80 | 27.25 | 27.47 | 160,445 | +0.00(+0.00%) |
Dec 01, 2023 | 27.45 | 27.87 | 27.06 | 27.47 | 124,277 | -0.11(-0.40%) |
Nov 30, 2023 | 27.64 | 28.05 | 27.50 | 27.58 | 164,044 | -0.05(-0.18%) |
Nov 29, 2023 | 27.55 | 28.20 | 27.45 | 27.63 | 193,730 | +0.08(+0.29%) |
Nov 28, 2023 | 27.48 | 27.67 | 27.24 | 27.55 | 155,619 | -0.06(-0.22%) |
Nov 27, 2023 | 27.69 | 27.83 | 27.37 | 27.61 | 128,432 | -0.32(-1.15%) |
Nov 24, 2023 | 27.52 | 28.09 | 27.52 | 27.93 | 88,109 | +0.45(+1.64%) |
Nov 22, 2023 | 27.51 | 27.93 | 27.34 | 27.48 | 114,955 | +0.14(+0.51%) |
Nov 21, 2023 | 27.51 | 27.65 | 27.29 | 27.34 | 123,038 | -0.28(-1.01%) |
Nov 20, 2023 | 26.90 | 27.95 | 26.80 | 27.62 | 206,269 | +0.56(+2.07%) |
Nov 17, 2023 | 27.80 | 27.84 | 26.99 | 27.06 | 161,168 | -0.60(-2.17%) |
Nov 16, 2023 | 27.54 | 27.72 | 27.03 | 27.66 | 105,682 | +0.10(+0.36%) |
Nov 15, 2023 | 27.42 | 27.89 | 27.34 | 27.56 | 219,566 | +0.22(+0.80%) |
Nov 14, 2023 | 26.91 | 27.56 | 26.86 | 27.34 | 219,729 | +1.10(+4.19%) |
Nov 13, 2023 | 25.86 | 26.64 | 25.58 | 26.24 | 191,156 | +0.05(+0.19%) |
Nov 10, 2023 | 26.04 | 26.55 | 25.97 | 26.19 | 256,405 | +0.10(+0.38%) |
Nov 09, 2023 | 26.44 | 26.82 | 26.01 | 26.09 | 208,935 | -0.35(-1.32%) |
Nov 08, 2023 | 26.47 | 27.00 | 26.42 | 26.44 | 198,609 | -0.06(-0.23%) |
Nov 07, 2023 | 27.00 | 27.23 | 26.39 | 26.50 | 253,551 | -0.63(-2.32%) |
Nov 06, 2023 | 27.04 | 27.59 | 26.69 | 27.13 | 301,898 | +0.19(+0.71%) |
Nov 03, 2023 | 24.36 | 27.49 | 24.05 | 26.94 | 488,101 | +3.15(+13.24%) |
Nov 02, 2023 | 23.84 | 24.07 | 23.10 | 23.79 | 292,229 | +0.04(+0.17%) |