Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.52 | 25.25 | 23.76 | 23.82 | 1,561,972 | -0.77(-3.13%) |
Jan 30, 2024 | 25.81 | 25.91 | 24.58 | 24.59 | 3,407,866 | -1.59(-6.07%) |
Jan 29, 2024 | 24.76 | 26.46 | 23.93 | 26.18 | 1,353,832 | +1.50(+6.08%) |
Jan 26, 2024 | 25.48 | 26.09 | 24.61 | 24.68 | 1,014,524 | -0.41(-1.63%) |
Jan 25, 2024 | 25.35 | 25.87 | 25.01 | 25.09 | 1,335,893 | +0.03(+0.12%) |
Jan 24, 2024 | 26.12 | 26.38 | 24.92 | 25.06 | 1,413,798 | -0.73(-2.83%) |
Jan 23, 2024 | 26.75 | 26.98 | 25.22 | 25.79 | 1,001,278 | -0.34(-1.30%) |
Jan 22, 2024 | 25.78 | 26.98 | 25.70 | 26.13 | 1,186,434 | +0.58(+2.27%) |
Jan 19, 2024 | 25.21 | 25.60 | 24.75 | 25.55 | 1,302,539 | +0.31(+1.23%) |
Jan 18, 2024 | 25.94 | 26.00 | 24.82 | 25.24 | 1,217,779 | -0.50(-1.94%) |
Jan 17, 2024 | 26.06 | 26.82 | 25.55 | 25.74 | 1,235,646 | -1.02(-3.81%) |
Jan 16, 2024 | 27.35 | 27.35 | 26.44 | 26.76 | 1,340,829 | -0.91(-3.29%) |
Jan 12, 2024 | 28.67 | 29.52 | 27.48 | 27.67 | 1,189,984 | -0.48(-1.71%) |
Jan 11, 2024 | 28.15 | 28.60 | 27.60 | 28.15 | 1,436,294 | -0.73(-2.53%) |
Jan 10, 2024 | 29.83 | 29.89 | 28.28 | 28.88 | 1,136,057 | -0.41(-1.40%) |
Jan 09, 2024 | 29.12 | 29.95 | 28.81 | 29.29 | 1,099,106 | -0.78(-2.59%) |
Jan 08, 2024 | 28.18 | 30.08 | 27.86 | 30.07 | 1,404,934 | +1.44(+5.03%) |
Jan 05, 2024 | 28.83 | 28.96 | 27.36 | 28.63 | 1,384,275 | -0.89(-3.01%) |
Jan 04, 2024 | 29.35 | 29.70 | 28.84 | 29.52 | 1,727,455 | +0.03(+0.10%) |
Jan 03, 2024 | 30.29 | 30.73 | 29.10 | 29.49 | 1,441,076 | -1.33(-4.32%) |
Jan 02, 2024 | 30.05 | 32.34 | 29.33 | 30.82 | 1,486,565 | +0.33(+1.08%) |
Dec 29, 2023 | 31.78 | 31.91 | 30.45 | 30.49 | 1,253,772 | -1.28(-4.03%) |
Dec 28, 2023 | 31.80 | 32.35 | 31.29 | 31.77 | 1,309,743 | +0.03(+0.09%) |
Dec 27, 2023 | 32.83 | 33.31 | 31.08 | 31.74 | 1,307,116 | -0.60(-1.86%) |
Dec 26, 2023 | 31.67 | 32.64 | 31.64 | 32.34 | 1,152,559 | +0.98(+3.13%) |
Dec 22, 2023 | 30.86 | 32.70 | 30.50 | 31.36 | 1,463,176 | +1.16(+3.84%) |
Dec 21, 2023 | 30.49 | 31.12 | 29.72 | 30.20 | 1,279,025 | +0.58(+1.96%) |
Dec 20, 2023 | 32.03 | 32.19 | 29.56 | 29.62 | 1,558,719 | -2.40(-7.50%) |
Dec 19, 2023 | 30.69 | 32.42 | 30.69 | 32.02 | 1,920,268 | +1.67(+5.50%) |
Dec 18, 2023 | 30.64 | 31.47 | 29.85 | 30.35 | 1,245,778 | -0.43(-1.40%) |
Dec 15, 2023 | 32.19 | 32.66 | 30.20 | 30.78 | 3,254,782 | -1.08(-3.39%) |
Dec 14, 2023 | 31.84 | 33.60 | 31.12 | 31.86 | 3,195,969 | +1.47(+4.84%) |
Dec 13, 2023 | 27.91 | 30.45 | 26.95 | 30.39 | 2,036,941 | +2.24(+7.96%) |
Dec 12, 2023 | 28.25 | 28.66 | 27.40 | 28.15 | 1,049,244 | -0.20(-0.71%) |
Dec 11, 2023 | 28.81 | 28.84 | 27.11 | 28.35 | 1,541,228 | -0.67(-2.31%) |
Dec 08, 2023 | 29.53 | 30.56 | 28.85 | 29.02 | 1,252,674 | -0.76(-2.55%) |
Dec 07, 2023 | 29.74 | 29.98 | 29.05 | 29.78 | 1,183,718 | -0.08(-0.27%) |
Dec 06, 2023 | 30.37 | 30.87 | 29.70 | 29.86 | 1,520,731 | -0.04(-0.13%) |
Dec 05, 2023 | 30.45 | 30.45 | 29.20 | 29.90 | 1,104,186 | -0.99(-3.20%) |
Dec 04, 2023 | 30.84 | 31.85 | 30.04 | 30.89 | 1,306,933 | +0.05(+0.16%) |
Dec 01, 2023 | 29.57 | 30.85 | 28.46 | 30.84 | 1,541,130 | +1.21(+4.08%) |
Nov 30, 2023 | 31.36 | 31.86 | 29.43 | 29.63 | 1,497,207 | -1.30(-4.20%) |
Nov 29, 2023 | 31.32 | 32.39 | 30.66 | 30.93 | 1,258,082 | +0.18(+0.59%) |
Nov 28, 2023 | 30.49 | 31.28 | 29.82 | 30.75 | 1,106,542 | +0.10(+0.33%) |
Nov 27, 2023 | 30.88 | 31.16 | 29.51 | 30.65 | 1,108,251 | -0.38(-1.22%) |
Nov 24, 2023 | 30.13 | 31.90 | 30.13 | 31.03 | 1,223,861 | +0.77(+2.54%) |
Nov 22, 2023 | 29.01 | 30.42 | 28.94 | 30.26 | 1,419,019 | +1.80(+6.32%) |
Nov 21, 2023 | 29.84 | 29.84 | 28.43 | 28.46 | 1,165,707 | -1.82(-6.01%) |
Nov 20, 2023 | 28.57 | 31.59 | 28.32 | 30.28 | 2,846,996 | +2.16(+7.68%) |
Nov 17, 2023 | 26.36 | 28.17 | 26.18 | 28.12 | 1,895,669 | +2.10(+8.07%) |
Nov 16, 2023 | 26.60 | 27.09 | 25.20 | 26.02 | 1,135,962 | -0.56(-2.11%) |
Nov 15, 2023 | 26.65 | 27.72 | 26.52 | 26.58 | 1,682,666 | +0.13(+0.49%) |
Nov 14, 2023 | 25.35 | 26.69 | 25.29 | 26.45 | 2,322,628 | +2.64(+11.09%) |
Nov 13, 2023 | 23.90 | 24.30 | 22.66 | 23.81 | 1,446,368 | -0.32(-1.33%) |
Nov 10, 2023 | 25.06 | 25.14 | 22.76 | 24.13 | 2,302,440 | -0.83(-3.33%) |
Nov 09, 2023 | 28.50 | 28.69 | 24.72 | 24.96 | 2,939,821 | -3.49(-12.27%) |
Nov 08, 2023 | 29.49 | 29.75 | 28.12 | 28.45 | 1,331,373 | -1.04(-3.53%) |
Nov 07, 2023 | 27.82 | 29.60 | 27.41 | 29.49 | 1,487,373 | +1.83(+6.62%) |
Nov 06, 2023 | 28.60 | 28.84 | 27.08 | 27.66 | 1,479,825 | -1.10(-3.82%) |
Nov 03, 2023 | 27.11 | 29.02 | 27.06 | 28.76 | 2,369,532 | +2.28(+8.61%) |
Nov 02, 2023 | 26.10 | 26.52 | 25.57 | 26.48 | 1,624,261 | +0.98(+3.84%) |