Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.34 | 26.55 | 25.28 | 25.40 | 167,129 | -0.97(-3.66%) |
Jan 30, 2024 | 25.71 | 26.57 | 25.68 | 26.37 | 130,546 | +0.51(+1.96%) |
Jan 29, 2024 | 25.94 | 26.05 | 25.68 | 25.86 | 163,626 | -0.08(-0.31%) |
Jan 26, 2024 | 25.90 | 26.10 | 25.69 | 25.94 | 129,179 | +0.22(+0.85%) |
Jan 25, 2024 | 25.78 | 25.90 | 25.24 | 25.72 | 173,038 | +0.37(+1.45%) |
Jan 24, 2024 | 26.04 | 26.04 | 25.17 | 25.35 | 113,184 | -0.18(-0.70%) |
Jan 23, 2024 | 26.15 | 26.93 | 25.48 | 25.53 | 177,458 | -0.35(-1.35%) |
Jan 22, 2024 | 25.96 | 26.22 | 25.57 | 25.88 | 175,783 | +0.34(+1.33%) |
Jan 19, 2024 | 25.60 | 25.61 | 24.84 | 25.54 | 131,863 | +0.11(+0.43%) |
Jan 18, 2024 | 25.68 | 25.84 | 25.00 | 25.43 | 114,966 | -0.17(-0.66%) |
Jan 17, 2024 | 25.30 | 26.38 | 25.14 | 25.60 | 175,003 | +0.01(+0.04%) |
Jan 16, 2024 | 26.15 | 26.18 | 25.49 | 25.59 | 184,180 | -0.88(-3.31%) |
Jan 12, 2024 | 27.12 | 27.44 | 26.39 | 26.47 | 146,739 | -0.44(-1.63%) |
Jan 11, 2024 | 27.50 | 27.51 | 26.66 | 26.91 | 215,813 | -0.76(-2.74%) |
Jan 10, 2024 | 26.95 | 27.90 | 26.95 | 27.66 | 170,380 | +0.59(+2.17%) |
Jan 09, 2024 | 27.11 | 27.44 | 26.90 | 27.07 | 123,142 | -0.34(-1.24%) |
Jan 08, 2024 | 27.34 | 27.94 | 27.27 | 27.41 | 163,349 | +0.07(+0.25%) |
Jan 05, 2024 | 27.43 | 27.86 | 27.25 | 27.34 | 191,320 | -0.34(-1.22%) |
Jan 04, 2024 | 27.69 | 27.92 | 27.47 | 27.68 | 188,368 | +0.01(+0.04%) |
Jan 03, 2024 | 28.82 | 28.82 | 27.56 | 27.67 | 264,382 | -1.49(-5.10%) |
Jan 02, 2024 | 29.69 | 30.36 | 28.80 | 29.16 | 254,173 | -0.80(-2.68%) |
Dec 29, 2023 | 30.37 | 30.47 | 29.87 | 29.96 | 136,970 | -0.36(-1.18%) |
Dec 28, 2023 | 30.17 | 30.69 | 30.17 | 30.32 | 123,714 | -0.10(-0.33%) |
Dec 27, 2023 | 30.41 | 30.57 | 30.06 | 30.42 | 135,137 | +0.18(+0.59%) |
Dec 26, 2023 | 28.98 | 30.27 | 28.94 | 30.24 | 242,502 | +1.44(+4.99%) |
Dec 22, 2023 | 28.73 | 29.03 | 28.51 | 28.80 | 126,613 | -0.13(-0.45%) |
Dec 21, 2023 | 28.82 | 29.18 | 28.61 | 28.93 | 150,419 | +0.34(+1.18%) |
Dec 20, 2023 | 29.25 | 29.68 | 28.59 | 28.59 | 201,311 | -0.92(-3.12%) |
Dec 19, 2023 | 29.05 | 29.61 | 28.82 | 29.52 | 221,793 | +0.58(+1.99%) |
Dec 18, 2023 | 29.76 | 30.33 | 28.90 | 28.94 | 308,295 | -0.11(-0.38%) |
Dec 15, 2023 | 29.29 | 29.43 | 28.78 | 29.05 | 771,648 | +0.03(+0.10%) |
Dec 14, 2023 | 29.16 | 29.41 | 28.48 | 29.02 | 300,187 | +0.47(+1.63%) |
Dec 13, 2023 | 27.28 | 28.61 | 27.01 | 28.56 | 253,122 | +1.17(+4.27%) |
Dec 12, 2023 | 27.20 | 27.64 | 26.79 | 27.38 | 192,705 | +0.19(+0.69%) |
Dec 11, 2023 | 27.02 | 27.46 | 26.87 | 27.20 | 194,101 | +0.43(+1.59%) |
Dec 08, 2023 | 26.70 | 27.10 | 26.34 | 26.77 | 152,269 | -0.04(-0.15%) |
Dec 07, 2023 | 26.46 | 27.36 | 26.25 | 26.81 | 239,138 | +0.45(+1.69%) |
Dec 06, 2023 | 25.88 | 27.10 | 25.73 | 26.36 | 273,696 | +1.73(+7.00%) |
Dec 05, 2023 | 25.14 | 25.28 | 24.54 | 24.64 | 170,181 | -0.95(-3.72%) |
Dec 04, 2023 | 24.95 | 25.84 | 24.92 | 25.59 | 227,226 | +0.63(+2.54%) |
Dec 01, 2023 | 24.07 | 24.96 | 23.90 | 24.95 | 262,406 | +0.86(+3.58%) |
Nov 30, 2023 | 24.46 | 24.61 | 23.87 | 24.09 | 169,855 | -0.09(-0.37%) |
Nov 29, 2023 | 23.72 | 24.38 | 23.51 | 24.18 | 262,578 | +0.90(+3.88%) |
Nov 28, 2023 | 22.78 | 23.52 | 22.56 | 23.28 | 168,186 | +0.51(+2.22%) |
Nov 27, 2023 | 22.96 | 23.27 | 22.74 | 22.77 | 214,680 | -0.18(-0.78%) |
Nov 24, 2023 | 23.45 | 23.54 | 22.78 | 22.95 | 146,418 | -0.49(-2.07%) |
Nov 22, 2023 | 23.55 | 23.88 | 23.34 | 23.44 | 153,195 | -0.09(-0.38%) |
Nov 21, 2023 | 23.23 | 23.69 | 23.21 | 23.53 | 190,731 | +0.09(+0.38%) |
Nov 20, 2023 | 23.45 | 23.80 | 23.33 | 23.44 | 223,474 | -0.13(-0.55%) |
Nov 17, 2023 | 22.34 | 23.58 | 22.12 | 23.57 | 290,803 | +1.66(+7.56%) |
Nov 16, 2023 | 21.88 | 23.12 | 21.32 | 21.91 | 501,792 | -2.06(-8.61%) |
Nov 15, 2023 | 23.57 | 24.30 | 23.57 | 23.97 | 323,494 | +0.64(+2.76%) |
Nov 14, 2023 | 22.74 | 23.77 | 22.74 | 23.33 | 268,226 | +1.26(+5.71%) |
Nov 13, 2023 | 21.82 | 22.34 | 21.54 | 22.07 | 313,985 | -0.02(-0.09%) |
Nov 10, 2023 | 22.41 | 24.37 | 21.53 | 22.09 | 204,427 | -0.18(-0.80%) |
Nov 09, 2023 | 23.14 | 23.14 | 22.12 | 22.27 | 202,953 | -0.59(-2.56%) |
Nov 08, 2023 | 23.51 | 23.60 | 22.54 | 22.85 | 201,114 | -0.74(-3.15%) |
Nov 07, 2023 | 23.82 | 24.32 | 23.29 | 23.60 | 166,959 | -0.23(-0.96%) |
Nov 06, 2023 | 24.15 | 24.31 | 23.42 | 23.82 | 158,736 | -0.38(-1.56%) |
Nov 03, 2023 | 23.71 | 24.52 | 23.71 | 24.20 | 221,110 | +0.85(+3.65%) |
Nov 02, 2023 | 21.82 | 23.37 | 21.77 | 23.35 | 384,220 | +1.90(+8.88%) |