Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.19 | 27.80 | 26.67 | 26.73 | 516,150 | -0.60(-2.20%) |
Jan 30, 2024 | 27.60 | 27.83 | 27.12 | 27.33 | 202,762 | -0.37(-1.34%) |
Jan 29, 2024 | 27.31 | 27.97 | 26.53 | 27.70 | 181,070 | +0.33(+1.21%) |
Jan 26, 2024 | 27.66 | 27.87 | 27.01 | 27.37 | 184,355 | -0.11(-0.40%) |
Jan 25, 2024 | 26.59 | 27.52 | 26.53 | 27.48 | 171,211 | +1.29(+4.93%) |
Jan 24, 2024 | 27.13 | 27.41 | 26.06 | 26.19 | 185,835 | -0.53(-1.98%) |
Jan 23, 2024 | 27.02 | 27.21 | 26.56 | 26.72 | 199,026 | -0.11(-0.41%) |
Jan 22, 2024 | 25.75 | 26.83 | 25.75 | 26.83 | 119,766 | +1.28(+5.01%) |
Jan 19, 2024 | 25.55 | 25.77 | 25.09 | 25.55 | 171,549 | +0.19(+0.75%) |
Jan 18, 2024 | 25.56 | 25.65 | 25.14 | 25.36 | 187,235 | -0.02(-0.08%) |
Jan 17, 2024 | 25.50 | 25.60 | 25.00 | 25.38 | 206,627 | -0.54(-2.08%) |
Jan 16, 2024 | 26.33 | 26.67 | 25.90 | 25.92 | 207,669 | -0.48(-1.82%) |
Jan 12, 2024 | 27.82 | 27.82 | 26.16 | 26.40 | 302,433 | -0.93(-3.40%) |
Jan 11, 2024 | 26.94 | 27.41 | 26.57 | 27.33 | 153,226 | +0.19(+0.70%) |
Jan 10, 2024 | 26.82 | 27.48 | 26.61 | 27.14 | 179,712 | +0.16(+0.59%) |
Jan 09, 2024 | 27.55 | 27.55 | 26.84 | 26.98 | 191,605 | -0.92(-3.30%) |
Jan 08, 2024 | 27.77 | 27.95 | 27.35 | 27.90 | 143,008 | -0.02(-0.07%) |
Jan 05, 2024 | 27.50 | 28.07 | 27.48 | 27.92 | 205,638 | +0.29(+1.05%) |
Jan 04, 2024 | 27.90 | 28.03 | 27.61 | 27.63 | 151,313 | -0.17(-0.61%) |
Jan 03, 2024 | 28.44 | 28.44 | 27.80 | 27.80 | 138,545 | -0.87(-3.03%) |
Jan 02, 2024 | 28.61 | 29.29 | 28.53 | 28.67 | 122,628 | -0.21(-0.73%) |
Dec 29, 2023 | 29.14 | 29.30 | 28.66 | 28.88 | 114,764 | -0.24(-0.82%) |
Dec 28, 2023 | 29.05 | 29.25 | 28.70 | 29.12 | 131,619 | -0.02(-0.07%) |
Dec 27, 2023 | 29.02 | 29.28 | 28.80 | 29.14 | 100,915 | +0.13(+0.45%) |
Dec 26, 2023 | 28.72 | 29.05 | 28.64 | 29.01 | 104,989 | +0.49(+1.72%) |
Dec 22, 2023 | 28.56 | 29.00 | 28.46 | 28.52 | 85,344 | +0.01(+0.04%) |
Dec 21, 2023 | 29.08 | 29.08 | 28.29 | 28.51 | 130,221 | -0.02(-0.07%) |
Dec 20, 2023 | 28.90 | 29.27 | 28.52 | 28.53 | 245,819 | -0.16(-0.56%) |
Dec 19, 2023 | 28.65 | 29.02 | 28.26 | 28.69 | 155,433 | +0.39(+1.38%) |
Dec 18, 2023 | 28.01 | 28.39 | 27.74 | 28.30 | 228,637 | +0.41(+1.47%) |
Dec 15, 2023 | 27.17 | 28.34 | 27.03 | 27.89 | 651,927 | +0.86(+3.18%) |
Dec 14, 2023 | 26.84 | 27.90 | 26.83 | 27.03 | 519,332 | +0.75(+2.85%) |
Dec 13, 2023 | 25.56 | 26.28 | 25.03 | 26.28 | 652,638 | +0.65(+2.54%) |
Dec 12, 2023 | 26.26 | 26.26 | 25.23 | 25.63 | 273,226 | -0.76(-2.88%) |
Dec 11, 2023 | 26.13 | 26.47 | 26.06 | 26.39 | 121,436 | +0.38(+1.46%) |
Dec 08, 2023 | 26.05 | 26.28 | 25.91 | 26.01 | 161,447 | -0.04(-0.15%) |
Dec 07, 2023 | 25.85 | 26.10 | 25.64 | 26.05 | 204,087 | +0.30(+1.17%) |
Dec 06, 2023 | 25.15 | 26.13 | 25.15 | 25.75 | 207,875 | +0.80(+3.21%) |
Dec 05, 2023 | 25.50 | 25.62 | 24.63 | 24.95 | 433,100 | -0.71(-2.77%) |
Dec 04, 2023 | 24.67 | 25.66 | 24.01 | 25.66 | 378,621 | +1.03(+4.18%) |
Dec 01, 2023 | 23.05 | 24.73 | 23.02 | 24.63 | 382,902 | +1.77(+7.74%) |
Nov 30, 2023 | 22.69 | 24.71 | 21.44 | 22.86 | 961,095 | -2.62(-10.28%) |
Nov 29, 2023 | 25.69 | 26.19 | 25.18 | 25.48 | 347,614 | +0.36(+1.43%) |
Nov 28, 2023 | 25.93 | 26.64 | 24.99 | 25.12 | 337,234 | -0.91(-3.50%) |
Nov 27, 2023 | 26.84 | 26.84 | 26.03 | 26.03 | 153,741 | -0.82(-3.05%) |
Nov 24, 2023 | 26.63 | 27.15 | 26.52 | 26.85 | 37,233 | +0.25(+0.94%) |
Nov 22, 2023 | 26.53 | 26.87 | 26.10 | 26.60 | 156,763 | +0.06(+0.23%) |
Nov 21, 2023 | 27.09 | 27.12 | 26.46 | 26.54 | 116,083 | -0.74(-2.71%) |
Nov 20, 2023 | 26.40 | 27.59 | 26.11 | 27.28 | 308,061 | +1.08(+4.12%) |
Nov 17, 2023 | 26.43 | 26.59 | 26.10 | 26.20 | 198,103 | +0.08(+0.31%) |
Nov 16, 2023 | 26.42 | 26.50 | 25.97 | 26.12 | 244,311 | -0.30(-1.14%) |
Nov 15, 2023 | 26.46 | 26.73 | 26.00 | 26.42 | 197,845 | -0.01(-0.04%) |
Nov 14, 2023 | 26.00 | 26.55 | 25.85 | 26.43 | 145,840 | +1.07(+4.22%) |
Nov 13, 2023 | 25.03 | 25.47 | 24.82 | 25.36 | 115,293 | +0.12(+0.48%) |
Nov 10, 2023 | 24.30 | 25.30 | 24.23 | 25.24 | 110,586 | +0.98(+4.04%) |
Nov 09, 2023 | 24.59 | 24.59 | 24.04 | 24.26 | 169,076 | -0.29(-1.18%) |
Nov 08, 2023 | 24.84 | 24.93 | 24.30 | 24.55 | 86,541 | -0.24(-0.97%) |
Nov 07, 2023 | 25.34 | 25.46 | 24.77 | 24.79 | 127,500 | -0.82(-3.20%) |
Nov 06, 2023 | 26.21 | 26.21 | 25.49 | 25.61 | 123,821 | -0.47(-1.80%) |
Nov 03, 2023 | 26.18 | 26.74 | 26.04 | 26.08 | 181,975 | +0.22(+0.85%) |
Nov 02, 2023 | 25.16 | 25.89 | 24.59 | 25.86 | 128,108 | +0.94(+3.77%) |