Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.37 | 29.55 | 28.93 | 29.13 | 318,840 | -0.27(-0.92%) |
Jan 30, 2024 | 29.50 | 29.82 | 29.06 | 29.40 | 424,818 | -0.20(-0.68%) |
Jan 29, 2024 | 28.09 | 29.65 | 27.68 | 29.60 | 574,033 | +1.59(+5.68%) |
Jan 26, 2024 | 28.04 | 28.19 | 27.77 | 28.01 | 264,225 | +0.13(+0.47%) |
Jan 25, 2024 | 27.79 | 28.25 | 27.36 | 27.88 | 327,943 | +0.58(+2.12%) |
Jan 24, 2024 | 27.55 | 27.67 | 27.09 | 27.30 | 364,503 | +0.30(+1.11%) |
Jan 23, 2024 | 26.62 | 27.18 | 26.47 | 27.00 | 348,568 | +0.59(+2.23%) |
Jan 22, 2024 | 25.66 | 26.41 | 25.66 | 26.41 | 385,673 | +1.11(+4.39%) |
Jan 19, 2024 | 25.12 | 25.34 | 24.52 | 25.30 | 568,802 | +0.30(+1.20%) |
Jan 18, 2024 | 25.32 | 25.68 | 24.44 | 25.00 | 266,851 | +0.03(+0.12%) |
Jan 17, 2024 | 24.43 | 25.08 | 24.15 | 24.97 | 524,401 | +0.47(+1.92%) |
Jan 16, 2024 | 24.33 | 24.57 | 24.09 | 24.50 | 341,110 | -0.10(-0.41%) |
Jan 12, 2024 | 25.12 | 25.27 | 24.37 | 24.60 | 332,500 | -0.20(-0.81%) |
Jan 11, 2024 | 25.05 | 25.05 | 24.17 | 24.80 | 357,175 | -0.25(-1.00%) |
Jan 10, 2024 | 25.32 | 25.33 | 24.53 | 25.05 | 302,508 | -0.27(-1.07%) |
Jan 09, 2024 | 24.62 | 26.04 | 24.60 | 25.32 | 451,489 | +0.52(+2.10%) |
Jan 08, 2024 | 24.92 | 25.58 | 24.64 | 24.80 | 268,578 | -0.08(-0.32%) |
Jan 05, 2024 | 24.99 | 25.29 | 24.57 | 24.88 | 337,543 | -0.33(-1.31%) |
Jan 04, 2024 | 25.19 | 25.70 | 24.99 | 25.21 | 329,731 | +0.13(+0.52%) |
Jan 03, 2024 | 26.00 | 26.00 | 24.88 | 25.08 | 1,109,830 | -1.23(-4.68%) |
Jan 02, 2024 | 26.69 | 27.00 | 26.05 | 26.31 | 483,076 | -0.65(-2.41%) |
Dec 29, 2023 | 27.80 | 27.88 | 26.88 | 26.96 | 445,951 | -0.81(-2.92%) |
Dec 28, 2023 | 28.18 | 28.27 | 27.65 | 27.77 | 263,223 | -0.41(-1.45%) |
Dec 27, 2023 | 27.97 | 28.21 | 27.33 | 28.18 | 559,980 | +0.40(+1.44%) |
Dec 26, 2023 | 26.10 | 28.39 | 26.10 | 27.78 | 1,089,754 | +1.86(+7.18%) |
Dec 22, 2023 | 25.72 | 26.43 | 25.49 | 25.92 | 385,261 | +0.31(+1.21%) |
Dec 21, 2023 | 25.82 | 26.00 | 25.15 | 25.61 | 570,663 | -0.09(-0.35%) |
Dec 20, 2023 | 26.06 | 26.74 | 25.62 | 25.70 | 515,732 | -0.36(-1.38%) |
Dec 19, 2023 | 26.00 | 26.45 | 25.47 | 26.06 | 620,872 | +0.35(+1.36%) |
Dec 18, 2023 | 25.01 | 25.77 | 24.55 | 25.71 | 811,848 | +0.82(+3.29%) |
Dec 15, 2023 | 24.42 | 25.42 | 23.76 | 24.89 | 2,389,742 | -1.12(-4.31%) |
Dec 14, 2023 | 25.40 | 26.55 | 25.40 | 26.01 | 1,015,074 | +0.30(+1.17%) |
Dec 13, 2023 | 24.77 | 26.96 | 24.54 | 25.71 | 1,712,930 | +1.62(+6.72%) |
Dec 12, 2023 | 24.00 | 26.92 | 23.17 | 24.09 | 3,311,259 | +2.28(+10.45%) |
Dec 11, 2023 | 22.09 | 22.09 | 21.55 | 21.81 | 742,720 | +0.23(+1.07%) |
Dec 08, 2023 | 21.51 | 21.71 | 21.09 | 21.58 | 326,268 | +0.33(+1.55%) |
Dec 07, 2023 | 20.85 | 21.46 | 20.73 | 21.25 | 209,816 | +0.58(+2.81%) |
Dec 06, 2023 | 20.65 | 21.47 | 20.50 | 20.67 | 244,537 | +0.15(+0.73%) |
Dec 05, 2023 | 19.60 | 20.63 | 19.50 | 20.52 | 284,060 | +0.94(+4.80%) |
Dec 04, 2023 | 19.47 | 20.06 | 19.30 | 19.58 | 231,855 | -0.02(-0.10%) |
Dec 01, 2023 | 19.13 | 19.99 | 19.09 | 19.60 | 481,552 | +0.52(+2.73%) |
Nov 30, 2023 | 18.64 | 19.11 | 18.33 | 19.08 | 242,078 | +0.60(+3.25%) |
Nov 29, 2023 | 18.05 | 18.99 | 18.00 | 18.48 | 315,876 | +0.51(+2.84%) |
Nov 28, 2023 | 18.37 | 18.37 | 17.79 | 17.97 | 241,412 | -0.46(-2.50%) |
Nov 27, 2023 | 18.37 | 18.50 | 18.08 | 18.43 | 282,038 | +0.04(+0.22%) |
Nov 24, 2023 | 18.05 | 18.40 | 18.02 | 18.39 | 110,643 | +0.37(+2.05%) |
Nov 22, 2023 | 18.45 | 18.50 | 17.90 | 18.02 | 140,415 | -0.31(-1.69%) |
Nov 21, 2023 | 18.59 | 18.69 | 17.91 | 18.33 | 185,419 | -0.31(-1.66%) |
Nov 20, 2023 | 18.96 | 18.96 | 18.56 | 18.64 | 190,118 | -0.21(-1.11%) |
Nov 17, 2023 | 19.20 | 19.37 | 18.78 | 18.85 | 144,801 | -0.14(-0.74%) |
Nov 16, 2023 | 19.19 | 19.50 | 18.93 | 18.99 | 123,069 | -0.27(-1.40%) |
Nov 15, 2023 | 18.75 | 19.28 | 18.40 | 19.26 | 240,547 | +0.58(+3.10%) |
Nov 14, 2023 | 18.58 | 18.93 | 18.58 | 18.68 | 219,041 | +0.63(+3.49%) |
Nov 13, 2023 | 17.96 | 18.20 | 17.82 | 18.05 | 161,322 | +0.06(+0.33%) |
Nov 10, 2023 | 17.80 | 18.14 | 17.65 | 17.99 | 139,997 | +0.20(+1.12%) |
Nov 09, 2023 | 18.26 | 18.37 | 17.75 | 17.79 | 243,083 | -0.38(-2.09%) |
Nov 08, 2023 | 18.33 | 18.33 | 17.59 | 18.17 | 190,410 | -0.03(-0.16%) |
Nov 07, 2023 | 18.79 | 18.80 | 18.09 | 18.20 | 237,614 | -0.60(-3.19%) |
Nov 06, 2023 | 19.40 | 19.45 | 18.68 | 18.80 | 121,614 | -0.52(-2.69%) |
Nov 03, 2023 | 19.28 | 19.53 | 19.11 | 19.32 | 165,657 | +0.40(+2.11%) |
Nov 02, 2023 | 18.42 | 19.02 | 18.42 | 18.92 | 152,487 | +0.78(+4.30%) |