Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.51 | 26.83 | 25.13 | 25.23 | 130,215 | -0.26(-1.02%) |
Jan 30, 2024 | 26.05 | 26.18 | 24.98 | 25.49 | 160,582 | -0.84(-3.19%) |
Jan 29, 2024 | 26.30 | 26.88 | 25.67 | 26.33 | 182,961 | +0.09(+0.34%) |
Jan 26, 2024 | 27.58 | 29.61 | 26.07 | 26.24 | 177,777 | -1.01(-3.71%) |
Jan 25, 2024 | 28.50 | 28.80 | 26.91 | 27.25 | 151,633 | -2.49(-8.37%) |
Jan 24, 2024 | 30.83 | 31.17 | 29.43 | 29.74 | 59,157 | -0.72(-2.36%) |
Jan 23, 2024 | 30.98 | 31.00 | 30.14 | 30.46 | 69,743 | -0.08(-0.26%) |
Jan 22, 2024 | 29.79 | 30.58 | 29.74 | 30.54 | 85,888 | +1.13(+3.84%) |
Jan 19, 2024 | 29.59 | 29.65 | 28.73 | 29.41 | 57,001 | -0.05(-0.17%) |
Jan 18, 2024 | 29.62 | 29.82 | 28.83 | 29.46 | 29,609 | +0.07(+0.24%) |
Jan 17, 2024 | 29.24 | 30.06 | 28.90 | 29.39 | 49,052 | +0.10(+0.34%) |
Jan 16, 2024 | 29.15 | 29.76 | 29.01 | 29.29 | 40,106 | -0.32(-1.08%) |
Jan 12, 2024 | 31.49 | 31.58 | 29.60 | 29.61 | 53,649 | -0.81(-2.66%) |
Jan 11, 2024 | 30.73 | 30.80 | 30.00 | 30.42 | 45,770 | -0.63(-2.03%) |
Jan 10, 2024 | 30.71 | 31.09 | 30.09 | 31.05 | 57,575 | +0.16(+0.52%) |
Jan 09, 2024 | 31.55 | 31.59 | 30.57 | 30.89 | 82,393 | -0.39(-1.25%) |
Jan 08, 2024 | 30.86 | 31.94 | 30.86 | 31.28 | 67,107 | +0.20(+0.64%) |
Jan 05, 2024 | 30.48 | 31.79 | 30.42 | 31.08 | 64,699 | +0.25(+0.81%) |
Jan 04, 2024 | 31.13 | 31.42 | 30.76 | 30.83 | 36,002 | -0.33(-1.06%) |
Jan 03, 2024 | 32.63 | 33.01 | 31.00 | 31.16 | 61,031 | -1.88(-5.69%) |
Jan 02, 2024 | 33.64 | 33.72 | 32.83 | 33.04 | 48,805 | -0.75(-2.22%) |
Dec 29, 2023 | 34.06 | 34.24 | 33.25 | 33.79 | 40,716 | -0.36(-1.05%) |
Dec 28, 2023 | 34.39 | 34.90 | 34.07 | 34.15 | 37,694 | -0.57(-1.64%) |
Dec 27, 2023 | 35.05 | 35.43 | 34.23 | 34.72 | 75,714 | -0.20(-0.57%) |
Dec 26, 2023 | 33.03 | 35.86 | 33.03 | 34.92 | 94,942 | +2.36(+7.25%) |
Dec 22, 2023 | 32.69 | 32.88 | 32.15 | 32.56 | 34,626 | -0.06(-0.18%) |
Dec 21, 2023 | 32.89 | 32.98 | 32.27 | 32.62 | 46,985 | +0.12(+0.37%) |
Dec 20, 2023 | 32.84 | 33.93 | 32.08 | 32.50 | 91,380 | -0.47(-1.43%) |
Dec 19, 2023 | 32.17 | 33.38 | 32.13 | 32.97 | 74,696 | +0.88(+2.74%) |
Dec 18, 2023 | 31.73 | 32.26 | 31.57 | 32.09 | 53,946 | +0.43(+1.36%) |
Dec 15, 2023 | 32.33 | 32.98 | 30.53 | 31.66 | 240,772 | -0.61(-1.89%) |
Dec 14, 2023 | 29.54 | 32.38 | 29.19 | 32.27 | 169,004 | +3.45(+11.97%) |
Dec 13, 2023 | 27.37 | 29.11 | 26.59 | 28.82 | 64,784 | +1.65(+6.07%) |
Dec 12, 2023 | 27.71 | 27.80 | 27.17 | 27.17 | 41,242 | -0.49(-1.77%) |
Dec 11, 2023 | 27.63 | 27.89 | 27.31 | 27.66 | 24,623 | +0.21(+0.77%) |
Dec 08, 2023 | 27.00 | 27.72 | 26.92 | 27.45 | 47,799 | +0.32(+1.18%) |
Dec 07, 2023 | 26.84 | 27.18 | 26.70 | 27.13 | 34,745 | +0.34(+1.27%) |
Dec 06, 2023 | 27.87 | 28.36 | 26.73 | 26.79 | 60,591 | -0.98(-3.53%) |
Dec 05, 2023 | 27.98 | 27.98 | 27.23 | 27.77 | 79,923 | -0.22(-0.79%) |
Dec 04, 2023 | 27.46 | 28.39 | 27.46 | 27.99 | 58,451 | +0.36(+1.30%) |
Dec 01, 2023 | 26.91 | 27.80 | 26.41 | 27.63 | 60,547 | +0.78(+2.91%) |
Nov 30, 2023 | 27.04 | 27.04 | 26.55 | 26.85 | 84,763 | +0.08(+0.30%) |
Nov 29, 2023 | 26.78 | 27.47 | 26.68 | 26.77 | 51,620 | +0.27(+1.02%) |
Nov 28, 2023 | 25.99 | 26.55 | 25.62 | 26.50 | 81,865 | +0.42(+1.61%) |
Nov 27, 2023 | 26.92 | 26.99 | 26.08 | 26.08 | 29,929 | -0.94(-3.48%) |
Nov 24, 2023 | 26.35 | 27.08 | 26.27 | 27.02 | 24,793 | +0.65(+2.46%) |
Nov 22, 2023 | 26.51 | 27.08 | 26.30 | 26.37 | 29,899 | +0.14(+0.53%) |
Nov 21, 2023 | 25.63 | 26.24 | 25.51 | 26.23 | 52,461 | +0.39(+1.51%) |
Nov 20, 2023 | 26.00 | 26.11 | 25.60 | 25.84 | 64,951 | -0.24(-0.92%) |
Nov 17, 2023 | 25.87 | 26.30 | 25.70 | 26.08 | 71,195 | +0.53(+2.07%) |
Nov 16, 2023 | 26.97 | 26.97 | 25.00 | 25.55 | 62,378 | -1.03(-3.88%) |
Nov 15, 2023 | 26.48 | 27.57 | 26.48 | 26.58 | 86,868 | -0.06(-0.23%) |
Nov 14, 2023 | 25.34 | 26.72 | 25.27 | 26.64 | 102,257 | +2.23(+9.14%) |
Nov 13, 2023 | 23.94 | 24.57 | 23.77 | 24.41 | 41,427 | +0.44(+1.84%) |
Nov 10, 2023 | 23.46 | 24.09 | 23.02 | 23.97 | 63,407 | +0.57(+2.44%) |
Nov 09, 2023 | 23.97 | 24.01 | 23.30 | 23.40 | 47,060 | -0.49(-2.05%) |
Nov 08, 2023 | 23.94 | 24.01 | 23.45 | 23.89 | 44,964 | -0.05(-0.21%) |
Nov 07, 2023 | 23.90 | 24.33 | 23.63 | 23.94 | 49,047 | -0.15(-0.62%) |
Nov 06, 2023 | 24.82 | 25.17 | 23.98 | 24.09 | 57,729 | -0.89(-3.56%) |
Nov 03, 2023 | 24.33 | 25.45 | 24.21 | 24.98 | 120,851 | +1.00(+4.17%) |
Nov 02, 2023 | 23.00 | 24.00 | 23.00 | 23.98 | 225,059 | +1.07(+4.67%) |