Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.12 | 25.48 | 24.63 | 24.73 | 304,790 | -0.39(-1.55%) |
Jan 30, 2024 | 25.21 | 25.30 | 24.80 | 25.12 | 311,909 | -0.21(-0.83%) |
Jan 29, 2024 | 24.63 | 25.48 | 24.34 | 25.33 | 250,714 | +0.63(+2.54%) |
Jan 26, 2024 | 25.04 | 25.10 | 24.59 | 24.70 | 304,148 | -0.26(-1.03%) |
Jan 25, 2024 | 24.70 | 24.98 | 24.33 | 24.96 | 421,807 | +0.48(+1.94%) |
Jan 24, 2024 | 24.83 | 24.99 | 24.36 | 24.49 | 345,179 | -0.12(-0.50%) |
Jan 23, 2024 | 24.71 | 24.84 | 24.31 | 24.61 | 205,506 | +0.20(+0.82%) |
Jan 22, 2024 | 24.41 | 24.83 | 24.27 | 24.41 | 312,834 | -0.01(-0.04%) |
Jan 19, 2024 | 24.02 | 24.55 | 23.62 | 24.42 | 419,823 | +0.34(+1.42%) |
Jan 18, 2024 | 23.94 | 24.38 | 23.83 | 24.08 | 410,320 | +0.15(+0.64%) |
Jan 17, 2024 | 24.15 | 24.24 | 23.45 | 23.93 | 351,960 | -0.53(-2.18%) |
Jan 16, 2024 | 24.56 | 24.86 | 24.10 | 24.46 | 549,374 | -0.02(-0.08%) |
Jan 12, 2024 | 25.12 | 25.40 | 24.30 | 24.48 | 307,443 | -0.45(-1.79%) |
Jan 11, 2024 | 25.78 | 25.78 | 24.82 | 24.92 | 293,892 | -0.88(-3.43%) |
Jan 10, 2024 | 26.06 | 26.12 | 25.76 | 25.81 | 295,172 | -0.17(-0.66%) |
Jan 09, 2024 | 25.97 | 26.09 | 25.65 | 25.98 | 150,542 | +0.01(+0.04%) |
Jan 08, 2024 | 24.88 | 25.99 | 24.83 | 25.97 | 218,991 | +1.08(+4.36%) |
Jan 05, 2024 | 24.34 | 25.24 | 24.30 | 24.89 | 269,525 | +0.35(+1.43%) |
Jan 04, 2024 | 24.25 | 24.72 | 24.25 | 24.53 | 339,519 | +0.14(+0.58%) |
Jan 03, 2024 | 24.63 | 24.65 | 24.26 | 24.39 | 592,995 | -0.35(-1.42%) |
Jan 02, 2024 | 24.96 | 25.73 | 24.63 | 24.74 | 569,941 | -0.25(-0.99%) |
Dec 29, 2023 | 24.86 | 25.26 | 24.67 | 24.99 | 291,799 | +0.02(+0.08%) |
Dec 28, 2023 | 24.89 | 25.06 | 24.65 | 24.97 | 475,865 | -0.07(-0.27%) |
Dec 27, 2023 | 25.27 | 25.51 | 24.94 | 25.04 | 781,097 | -0.26(-1.02%) |
Dec 26, 2023 | 25.47 | 25.61 | 25.28 | 25.29 | 388,642 | -0.15(-0.60%) |
Dec 22, 2023 | 25.98 | 26.03 | 25.41 | 25.45 | 701,998 | -0.22(-0.85%) |
Dec 21, 2023 | 25.42 | 25.99 | 25.42 | 25.67 | 372,791 | +0.51(+2.04%) |
Dec 20, 2023 | 25.48 | 25.83 | 25.12 | 25.15 | 284,213 | -0.45(-1.75%) |
Dec 19, 2023 | 25.03 | 25.70 | 25.03 | 25.60 | 317,464 | +0.59(+2.36%) |
Dec 18, 2023 | 25.38 | 25.66 | 24.62 | 25.01 | 338,208 | -0.48(-1.90%) |
Dec 15, 2023 | 26.10 | 26.15 | 25.36 | 25.49 | 824,458 | -0.57(-2.19%) |
Dec 14, 2023 | 24.81 | 26.45 | 24.81 | 26.06 | 1,049,377 | +1.37(+5.54%) |
Dec 13, 2023 | 23.68 | 24.72 | 23.44 | 24.70 | 870,296 | +0.99(+4.17%) |
Dec 12, 2023 | 24.05 | 24.07 | 23.59 | 23.71 | 531,995 | -0.49(-2.04%) |
Dec 11, 2023 | 23.81 | 24.21 | 23.50 | 24.20 | 719,900 | +0.20(+0.83%) |
Dec 08, 2023 | 24.01 | 24.25 | 23.73 | 24.00 | 523,252 | -0.21(-0.86%) |
Dec 07, 2023 | 24.70 | 24.70 | 24.15 | 24.21 | 447,543 | -0.39(-1.58%) |
Dec 06, 2023 | 23.67 | 24.62 | 23.67 | 24.60 | 400,439 | +0.99(+4.19%) |
Dec 05, 2023 | 24.13 | 24.31 | 23.61 | 23.61 | 312,352 | -0.62(-2.55%) |
Dec 04, 2023 | 24.31 | 24.70 | 24.17 | 24.23 | 377,696 | -0.42(-1.70%) |
Dec 01, 2023 | 23.38 | 24.73 | 23.38 | 24.65 | 396,538 | +1.09(+4.64%) |
Nov 30, 2023 | 23.51 | 23.70 | 23.25 | 23.55 | 295,734 | -0.01(-0.04%) |
Nov 29, 2023 | 23.61 | 23.85 | 23.45 | 23.56 | 300,635 | +0.56(+2.42%) |
Nov 28, 2023 | 22.56 | 23.21 | 22.56 | 23.01 | 396,786 | +0.38(+1.67%) |
Nov 27, 2023 | 22.70 | 23.00 | 22.55 | 22.63 | 475,323 | -0.16(-0.69%) |
Nov 24, 2023 | 22.79 | 22.99 | 22.66 | 22.79 | 104,757 | +0.12(+0.53%) |
Nov 22, 2023 | 22.45 | 22.71 | 22.16 | 22.67 | 282,326 | +0.29(+1.32%) |
Nov 21, 2023 | 22.56 | 22.74 | 22.37 | 22.37 | 437,284 | -0.31(-1.38%) |
Nov 20, 2023 | 22.40 | 22.76 | 22.16 | 22.68 | 393,537 | +0.17(+0.74%) |
Nov 17, 2023 | 22.76 | 23.02 | 22.49 | 22.52 | 401,758 | -0.41(-1.81%) |
Nov 16, 2023 | 22.74 | 23.14 | 22.55 | 22.93 | 370,137 | +0.13(+0.57%) |
Nov 15, 2023 | 22.21 | 23.23 | 22.21 | 22.80 | 594,872 | +0.68(+3.08%) |
Nov 14, 2023 | 20.71 | 22.20 | 20.55 | 22.12 | 612,266 | +1.90(+9.38%) |
Nov 13, 2023 | 20.23 | 20.56 | 20.07 | 20.23 | 333,891 | +0.06(+0.27%) |
Nov 10, 2023 | 20.31 | 20.46 | 19.94 | 20.17 | 275,326 | -0.14(-0.68%) |
Nov 09, 2023 | 20.55 | 20.86 | 20.20 | 20.31 | 342,694 | -0.22(-1.08%) |
Nov 08, 2023 | 20.85 | 20.89 | 20.32 | 20.53 | 589,145 | -0.30(-1.46%) |
Nov 07, 2023 | 21.17 | 21.18 | 20.42 | 20.83 | 661,753 | -0.41(-1.91%) |
Nov 06, 2023 | 21.36 | 21.45 | 20.86 | 21.24 | 856,126 | +0.00(+0.00%) |
Nov 03, 2023 | 21.92 | 21.98 | 20.87 | 21.24 | 769,654 | -0.26(-1.20%) |
Nov 02, 2023 | 20.13 | 21.59 | 20.07 | 21.50 | 947,832 | +1.66(+8.35%) |