Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.94 | 25.07 | 24.25 | 24.26 | 257,908 | -0.77(-3.08%) |
Jan 30, 2024 | 25.29 | 25.71 | 24.96 | 25.03 | 275,488 | -0.39(-1.53%) |
Jan 29, 2024 | 25.14 | 25.43 | 24.79 | 25.42 | 357,726 | +0.41(+1.64%) |
Jan 26, 2024 | 24.38 | 25.21 | 24.20 | 25.01 | 379,798 | +0.61(+2.50%) |
Jan 25, 2024 | 24.55 | 24.69 | 24.17 | 24.40 | 174,084 | -0.02(-0.08%) |
Jan 24, 2024 | 25.41 | 25.68 | 24.38 | 24.42 | 263,620 | -0.79(-3.13%) |
Jan 23, 2024 | 25.76 | 25.81 | 25.00 | 25.21 | 275,263 | -0.19(-0.75%) |
Jan 22, 2024 | 26.00 | 26.10 | 25.30 | 25.40 | 244,718 | -0.13(-0.51%) |
Jan 19, 2024 | 25.42 | 25.53 | 25.00 | 25.53 | 252,298 | +0.32(+1.27%) |
Jan 18, 2024 | 25.75 | 25.85 | 24.80 | 25.21 | 376,909 | -0.27(-1.06%) |
Jan 17, 2024 | 23.67 | 25.86 | 23.38 | 25.48 | 620,094 | +1.50(+6.26%) |
Jan 16, 2024 | 24.34 | 25.73 | 23.94 | 23.98 | 1,357,013 | +0.44(+1.87%) |
Jan 12, 2024 | 23.87 | 23.87 | 23.31 | 23.54 | 664,339 | -0.20(-0.84%) |
Jan 11, 2024 | 24.77 | 25.07 | 23.47 | 23.74 | 1,173,695 | -1.99(-7.73%) |
Jan 10, 2024 | 25.77 | 26.07 | 25.36 | 25.73 | 272,712 | +0.23(+0.90%) |
Jan 09, 2024 | 24.89 | 25.61 | 24.60 | 25.50 | 434,942 | +0.46(+1.84%) |
Jan 08, 2024 | 25.41 | 25.71 | 24.86 | 25.04 | 400,561 | -0.22(-0.87%) |
Jan 05, 2024 | 25.49 | 25.74 | 24.90 | 25.26 | 545,278 | -0.27(-1.06%) |
Jan 04, 2024 | 25.65 | 26.69 | 25.51 | 25.53 | 424,055 | -0.29(-1.12%) |
Jan 03, 2024 | 26.91 | 28.52 | 25.66 | 25.82 | 765,969 | -0.98(-3.66%) |
Jan 02, 2024 | 26.67 | 26.95 | 26.23 | 26.80 | 505,967 | -0.14(-0.52%) |
Dec 29, 2023 | 26.82 | 27.38 | 26.76 | 26.94 | 491,474 | -0.15(-0.55%) |
Dec 28, 2023 | 26.82 | 27.43 | 26.63 | 27.09 | 337,890 | +0.31(+1.16%) |
Dec 27, 2023 | 26.59 | 26.89 | 26.32 | 26.78 | 204,566 | +0.29(+1.09%) |
Dec 26, 2023 | 27.00 | 27.24 | 26.49 | 26.49 | 220,151 | -0.45(-1.67%) |
Dec 22, 2023 | 26.49 | 27.80 | 26.45 | 26.94 | 396,609 | +0.50(+1.89%) |
Dec 21, 2023 | 26.02 | 26.54 | 25.67 | 26.44 | 316,415 | +0.74(+2.88%) |
Dec 20, 2023 | 27.23 | 27.30 | 25.65 | 25.70 | 479,041 | -1.69(-6.17%) |
Dec 19, 2023 | 26.98 | 27.63 | 26.89 | 27.39 | 446,565 | +0.33(+1.22%) |
Dec 18, 2023 | 26.75 | 27.07 | 26.15 | 27.06 | 779,431 | +0.25(+0.93%) |
Dec 15, 2023 | 27.05 | 27.34 | 26.65 | 26.81 | 1,526,740 | -0.55(-2.01%) |
Dec 14, 2023 | 27.47 | 27.99 | 26.69 | 27.36 | 747,201 | -0.39(-1.41%) |
Dec 13, 2023 | 28.93 | 28.93 | 27.32 | 27.75 | 1,002,161 | -1.01(-3.51%) |
Dec 12, 2023 | 28.67 | 29.22 | 28.61 | 28.76 | 459,239 | +0.06(+0.21%) |
Dec 11, 2023 | 28.83 | 28.95 | 28.46 | 28.70 | 458,969 | +0.12(+0.42%) |
Dec 08, 2023 | 28.67 | 28.94 | 28.17 | 28.58 | 453,475 | -0.17(-0.59%) |
Dec 07, 2023 | 28.86 | 28.99 | 28.02 | 28.75 | 532,787 | -0.05(-0.17%) |
Dec 06, 2023 | 30.00 | 30.00 | 28.75 | 28.80 | 481,630 | -0.70(-2.37%) |
Dec 05, 2023 | 28.21 | 29.88 | 28.21 | 29.50 | 790,087 | +1.05(+3.69%) |
Dec 04, 2023 | 27.79 | 28.61 | 27.56 | 28.45 | 510,564 | +0.63(+2.26%) |
Dec 01, 2023 | 28.04 | 28.08 | 27.53 | 27.82 | 504,885 | -0.24(-0.86%) |
Nov 30, 2023 | 28.88 | 29.07 | 27.74 | 28.06 | 703,334 | -0.77(-2.67%) |
Nov 29, 2023 | 28.80 | 29.36 | 28.37 | 28.83 | 553,436 | +0.41(+1.44%) |
Nov 28, 2023 | 27.99 | 28.74 | 27.92 | 28.42 | 693,271 | +0.44(+1.57%) |
Nov 27, 2023 | 27.99 | 28.23 | 27.66 | 27.98 | 483,587 | +0.08(+0.29%) |
Nov 24, 2023 | 27.78 | 28.30 | 27.37 | 27.90 | 380,802 | +0.80(+2.95%) |
Nov 22, 2023 | 27.14 | 27.50 | 26.83 | 27.10 | 275,914 | +0.11(+0.41%) |
Nov 21, 2023 | 27.14 | 27.42 | 26.85 | 26.99 | 416,377 | -0.18(-0.66%) |
Nov 20, 2023 | 26.14 | 27.49 | 26.00 | 27.17 | 441,356 | +0.83(+3.15%) |
Nov 17, 2023 | 26.23 | 26.73 | 26.14 | 26.34 | 336,358 | +0.12(+0.46%) |
Nov 16, 2023 | 26.23 | 26.62 | 25.92 | 26.22 | 387,913 | -0.01(-0.04%) |
Nov 15, 2023 | 26.75 | 27.10 | 25.58 | 26.23 | 1,713,736 | -1.47(-5.31%) |
Nov 14, 2023 | 27.70 | 28.13 | 27.00 | 27.70 | 606,250 | +0.38(+1.39%) |
Nov 13, 2023 | 27.06 | 28.10 | 27.04 | 27.32 | 709,620 | +0.15(+0.55%) |
Nov 10, 2023 | 27.48 | 28.12 | 26.60 | 27.17 | 1,508,853 | +0.06(+0.22%) |
Nov 09, 2023 | 22.63 | 27.38 | 22.63 | 27.11 | 2,362,768 | +4.71(+21.03%) |
Nov 08, 2023 | 23.23 | 23.37 | 22.31 | 22.40 | 864,347 | -0.81(-3.49%) |
Nov 07, 2023 | 22.48 | 23.46 | 22.21 | 23.21 | 525,240 | +1.02(+4.60%) |
Nov 06, 2023 | 23.37 | 23.62 | 21.92 | 22.19 | 699,969 | -1.21(-5.17%) |
Nov 03, 2023 | 23.36 | 23.75 | 22.77 | 23.40 | 573,779 | +0.14(+0.60%) |
Nov 02, 2023 | 23.88 | 24.06 | 22.94 | 23.26 | 318,782 | -0.23(-0.98%) |