Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.45 | 27.52 | 26.51 | 26.52 | 1,105,967 | -0.81(-2.98%) |
Jan 30, 2024 | 26.18 | 27.37 | 26.04 | 27.34 | 1,378,782 | +0.86(+3.26%) |
Jan 29, 2024 | 26.07 | 26.49 | 25.73 | 26.47 | 808,003 | +0.38(+1.47%) |
Jan 26, 2024 | 25.31 | 26.13 | 25.19 | 26.09 | 742,585 | +0.80(+3.18%) |
Jan 25, 2024 | 25.04 | 25.33 | 24.81 | 25.29 | 803,927 | +0.67(+2.71%) |
Jan 24, 2024 | 24.63 | 24.70 | 24.32 | 24.62 | 774,535 | +0.10(+0.40%) |
Jan 23, 2024 | 24.27 | 24.59 | 23.99 | 24.52 | 1,084,381 | +0.24(+0.97%) |
Jan 22, 2024 | 23.98 | 24.37 | 23.73 | 24.28 | 722,178 | +0.33(+1.39%) |
Jan 19, 2024 | 23.76 | 23.97 | 23.40 | 23.95 | 731,011 | +0.32(+1.37%) |
Jan 18, 2024 | 23.50 | 23.64 | 23.11 | 23.63 | 708,506 | +0.15(+0.63%) |
Jan 17, 2024 | 23.76 | 24.00 | 23.37 | 23.48 | 922,741 | -0.62(-2.57%) |
Jan 16, 2024 | 24.85 | 25.15 | 24.08 | 24.10 | 910,996 | -0.78(-3.15%) |
Jan 12, 2024 | 25.14 | 25.27 | 24.70 | 24.88 | 656,575 | +0.22(+0.87%) |
Jan 11, 2024 | 24.18 | 24.79 | 24.12 | 24.67 | 1,011,703 | +0.61(+2.53%) |
Jan 10, 2024 | 24.73 | 24.77 | 23.95 | 24.06 | 815,160 | -0.66(-2.66%) |
Jan 09, 2024 | 25.08 | 25.08 | 24.51 | 24.72 | 862,588 | -0.48(-1.91%) |
Jan 08, 2024 | 25.28 | 25.35 | 24.52 | 25.20 | 1,005,658 | -0.47(-1.83%) |
Jan 05, 2024 | 25.88 | 26.03 | 25.51 | 25.67 | 736,476 | +0.04(+0.15%) |
Jan 04, 2024 | 26.37 | 26.66 | 25.52 | 25.63 | 710,597 | -0.57(-2.17%) |
Jan 03, 2024 | 25.84 | 26.62 | 25.69 | 26.20 | 907,746 | +0.32(+1.25%) |
Jan 02, 2024 | 25.32 | 25.96 | 25.31 | 25.87 | 717,930 | +0.56(+2.21%) |
Dec 29, 2023 | 25.70 | 25.72 | 25.30 | 25.32 | 832,523 | -0.32(-1.26%) |
Dec 28, 2023 | 25.86 | 26.10 | 25.58 | 25.64 | 530,158 | -0.43(-1.66%) |
Dec 27, 2023 | 26.26 | 26.32 | 25.88 | 26.07 | 513,420 | -0.15(-0.56%) |
Dec 26, 2023 | 26.36 | 26.47 | 26.02 | 26.22 | 796,763 | +0.16(+0.60%) |
Dec 22, 2023 | 26.27 | 26.33 | 25.79 | 26.06 | 704,753 | +0.09(+0.34%) |
Dec 21, 2023 | 25.95 | 26.23 | 25.50 | 25.97 | 753,946 | +0.03(+0.11%) |
Dec 20, 2023 | 26.48 | 26.70 | 25.91 | 25.94 | 1,215,155 | -0.58(-2.18%) |
Dec 19, 2023 | 26.75 | 26.87 | 26.37 | 26.52 | 1,348,912 | -0.08(-0.30%) |
Dec 18, 2023 | 26.95 | 27.03 | 26.47 | 26.60 | 1,274,954 | +0.05(+0.18%) |
Dec 15, 2023 | 26.83 | 26.90 | 26.19 | 26.55 | 1,941,011 | -0.24(-0.88%) |
Dec 14, 2023 | 26.25 | 26.93 | 26.25 | 26.79 | 842,339 | +0.93(+3.61%) |
Dec 13, 2023 | 24.99 | 25.88 | 24.86 | 25.85 | 796,400 | +0.80(+3.21%) |
Dec 12, 2023 | 25.18 | 25.26 | 24.79 | 25.05 | 949,566 | -0.38(-1.50%) |
Dec 11, 2023 | 25.36 | 25.74 | 25.25 | 25.43 | 832,653 | -0.02(-0.08%) |
Dec 08, 2023 | 25.33 | 25.88 | 25.33 | 25.45 | 1,241,722 | +0.43(+1.73%) |
Dec 07, 2023 | 25.17 | 25.21 | 24.81 | 25.02 | 774,811 | +0.03(+0.12%) |
Dec 06, 2023 | 26.11 | 26.26 | 24.95 | 24.99 | 990,996 | -1.30(-4.96%) |
Dec 05, 2023 | 27.01 | 27.32 | 26.29 | 26.30 | 667,210 | -0.73(-2.69%) |
Dec 04, 2023 | 27.02 | 27.52 | 26.79 | 27.02 | 902,217 | -0.21(-0.76%) |
Dec 01, 2023 | 26.67 | 27.47 | 26.61 | 27.23 | 792,883 | +0.60(+2.25%) |
Nov 30, 2023 | 26.78 | 27.40 | 26.45 | 26.63 | 1,119,909 | -0.09(-0.33%) |
Nov 29, 2023 | 27.41 | 27.47 | 26.57 | 26.72 | 1,021,929 | -0.34(-1.27%) |
Nov 28, 2023 | 26.64 | 27.09 | 26.38 | 27.06 | 919,023 | +0.46(+1.73%) |
Nov 27, 2023 | 26.59 | 26.83 | 26.31 | 26.60 | 828,398 | -0.23(-0.84%) |
Nov 24, 2023 | 26.94 | 27.21 | 26.76 | 26.83 | 208,274 | +0.00(+0.00%) |
Nov 22, 2023 | 26.22 | 26.97 | 26.05 | 26.83 | 785,330 | +0.08(+0.29%) |
Nov 21, 2023 | 26.71 | 26.83 | 26.36 | 26.75 | 644,143 | -0.22(-0.80%) |
Nov 20, 2023 | 27.38 | 27.47 | 26.86 | 26.96 | 866,792 | -0.15(-0.54%) |
Nov 17, 2023 | 27.21 | 27.73 | 26.99 | 27.11 | 1,458,636 | +0.21(+0.77%) |
Nov 16, 2023 | 26.62 | 26.99 | 26.02 | 26.90 | 1,493,413 | -0.12(-0.44%) |
Nov 15, 2023 | 26.63 | 27.41 | 26.30 | 27.02 | 1,352,957 | +0.20(+0.73%) |
Nov 14, 2023 | 25.93 | 26.91 | 25.93 | 26.83 | 2,140,399 | +1.16(+4.51%) |
Nov 13, 2023 | 25.13 | 25.71 | 25.03 | 25.67 | 803,990 | +0.52(+2.07%) |
Nov 10, 2023 | 24.62 | 25.28 | 24.62 | 25.15 | 1,680,088 | +0.94(+3.89%) |
Nov 09, 2023 | 25.25 | 25.37 | 24.13 | 24.21 | 1,735,268 | -0.86(-3.45%) |
Nov 08, 2023 | 25.51 | 25.62 | 24.92 | 25.07 | 2,565,035 | -0.33(-1.30%) |
Nov 07, 2023 | 24.61 | 25.79 | 23.53 | 25.40 | 3,012,418 | +0.33(+1.32%) |
Nov 06, 2023 | 25.35 | 25.40 | 24.84 | 25.07 | 1,159,475 | -0.20(-0.81%) |
Nov 03, 2023 | 26.31 | 26.31 | 25.11 | 25.28 | 1,209,026 | -0.96(-3.67%) |
Nov 02, 2023 | 26.45 | 26.56 | 25.78 | 26.24 | 1,641,261 | +0.31(+1.20%) |