Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.80 | 25.57 | 24.43 | 24.74 | 978,482 | -0.21(-0.84%) |
Jan 30, 2024 | 25.28 | 25.38 | 24.84 | 24.94 | 598,172 | -0.68(-2.64%) |
Jan 29, 2024 | 25.08 | 25.77 | 24.84 | 25.62 | 753,794 | +0.47(+1.86%) |
Jan 26, 2024 | 25.42 | 25.73 | 24.93 | 25.15 | 618,249 | +0.03(+0.12%) |
Jan 25, 2024 | 25.41 | 25.58 | 24.61 | 25.12 | 694,702 | +0.15(+0.60%) |
Jan 24, 2024 | 26.14 | 26.14 | 24.71 | 24.97 | 724,401 | -0.71(-2.75%) |
Jan 23, 2024 | 26.44 | 26.63 | 25.35 | 25.68 | 747,694 | -0.27(-1.04%) |
Jan 22, 2024 | 25.65 | 26.13 | 25.46 | 25.95 | 721,023 | +0.49(+1.92%) |
Jan 19, 2024 | 24.83 | 25.65 | 24.31 | 25.46 | 925,973 | +0.81(+3.27%) |
Jan 18, 2024 | 24.22 | 24.86 | 23.99 | 24.66 | 615,127 | +0.90(+3.77%) |
Jan 17, 2024 | 24.09 | 24.45 | 23.56 | 23.76 | 845,176 | -0.74(-3.01%) |
Jan 16, 2024 | 24.99 | 24.77 | 24.07 | 24.50 | 1,266,274 | -0.68(-2.69%) |
Jan 12, 2024 | 25.81 | 25.81 | 24.90 | 25.17 | 1,404,293 | +0.05(+0.20%) |
Jan 11, 2024 | 25.07 | 25.42 | 24.54 | 25.12 | 866,820 | +0.03(+0.12%) |
Jan 10, 2024 | 25.08 | 25.22 | 24.73 | 25.09 | 756,155 | +0.03(+0.12%) |
Jan 09, 2024 | 25.16 | 25.46 | 24.79 | 25.06 | 993,263 | -0.47(-1.83%) |
Jan 08, 2024 | 24.72 | 25.70 | 24.60 | 25.53 | 1,181,239 | +0.90(+3.64%) |
Jan 05, 2024 | 24.93 | 25.45 | 24.50 | 24.64 | 848,326 | -0.52(-2.06%) |
Jan 04, 2024 | 24.40 | 25.53 | 24.17 | 25.15 | 1,111,932 | +0.84(+3.44%) |
Jan 03, 2024 | 25.65 | 25.87 | 24.23 | 24.32 | 1,006,146 | -2.00(-7.60%) |
Jan 02, 2024 | 25.77 | 27.02 | 25.77 | 26.32 | 1,020,179 | +0.18(+0.69%) |
Dec 29, 2023 | 26.76 | 26.89 | 25.67 | 26.14 | 1,241,165 | -0.86(-3.17%) |
Dec 28, 2023 | 27.11 | 27.17 | 26.70 | 27.00 | 683,025 | -0.30(-1.09%) |
Dec 27, 2023 | 27.16 | 27.41 | 26.92 | 27.29 | 589,891 | +0.15(+0.55%) |
Dec 26, 2023 | 26.67 | 27.22 | 26.39 | 27.14 | 574,510 | +0.52(+1.94%) |
Dec 22, 2023 | 26.60 | 27.13 | 26.55 | 26.63 | 631,646 | -0.22(-0.82%) |
Dec 21, 2023 | 26.58 | 26.92 | 26.38 | 26.85 | 605,324 | +0.94(+3.61%) |
Dec 20, 2023 | 26.89 | 27.13 | 25.90 | 25.91 | 1,019,599 | -1.35(-4.97%) |
Dec 19, 2023 | 26.98 | 27.40 | 26.88 | 27.26 | 812,077 | +0.54(+2.01%) |
Dec 18, 2023 | 27.21 | 27.27 | 26.61 | 26.73 | 821,901 | -0.46(-1.68%) |
Dec 15, 2023 | 27.50 | 27.54 | 26.90 | 27.18 | 1,320,064 | -0.32(-1.16%) |
Dec 14, 2023 | 25.95 | 27.92 | 25.93 | 27.50 | 2,209,596 | +2.08(+8.18%) |
Dec 13, 2023 | 23.73 | 25.59 | 23.44 | 25.42 | 1,762,812 | +1.81(+7.65%) |
Dec 12, 2023 | 23.65 | 23.88 | 23.29 | 23.62 | 721,780 | +0.00(+0.00%) |
Dec 11, 2023 | 23.19 | 23.87 | 23.09 | 23.62 | 800,706 | +0.45(+1.92%) |
Dec 08, 2023 | 22.60 | 23.19 | 22.60 | 23.17 | 689,929 | +0.56(+2.50%) |
Dec 07, 2023 | 22.22 | 22.69 | 22.03 | 22.61 | 564,382 | +0.43(+1.92%) |
Dec 06, 2023 | 21.92 | 22.53 | 21.74 | 22.18 | 671,129 | +0.54(+2.52%) |
Dec 05, 2023 | 22.01 | 22.32 | 21.63 | 21.64 | 600,134 | -0.62(-2.80%) |
Dec 04, 2023 | 21.93 | 22.49 | 21.75 | 22.26 | 629,812 | +0.25(+1.12%) |
Dec 01, 2023 | 20.84 | 22.05 | 20.60 | 22.01 | 759,965 | +1.08(+5.16%) |
Nov 30, 2023 | 21.48 | 21.54 | 20.86 | 20.93 | 732,945 | -0.51(-2.40%) |
Nov 29, 2023 | 21.64 | 21.90 | 21.31 | 21.45 | 917,741 | +0.16(+0.74%) |
Nov 28, 2023 | 21.08 | 21.47 | 20.89 | 21.29 | 692,690 | +0.18(+0.84%) |
Nov 27, 2023 | 21.03 | 21.25 | 20.92 | 21.11 | 751,364 | -0.07(-0.33%) |
Nov 24, 2023 | 21.21 | 21.43 | 20.85 | 21.18 | 408,464 | +0.00(+0.00%) |
Nov 22, 2023 | 21.45 | 21.47 | 21.04 | 21.18 | 543,909 | +0.04(+0.19%) |
Nov 21, 2023 | 21.38 | 21.50 | 21.01 | 21.14 | 543,281 | -0.52(-2.42%) |
Nov 20, 2023 | 21.31 | 21.69 | 21.05 | 21.67 | 777,966 | +0.28(+1.30%) |
Nov 17, 2023 | 20.92 | 21.43 | 20.83 | 21.39 | 897,212 | +0.70(+3.40%) |
Nov 16, 2023 | 20.85 | 21.07 | 20.45 | 20.69 | 932,167 | -0.43(-2.02%) |
Nov 15, 2023 | 20.95 | 21.73 | 20.85 | 21.11 | 1,196,999 | +0.31(+1.48%) |
Nov 14, 2023 | 19.80 | 21.02 | 19.58 | 20.80 | 1,660,919 | +1.97(+10.46%) |
Nov 13, 2023 | 18.39 | 19.21 | 18.39 | 18.83 | 833,455 | +0.38(+2.04%) |
Nov 10, 2023 | 18.27 | 18.47 | 17.57 | 18.46 | 1,534,688 | +0.34(+1.86%) |
Nov 09, 2023 | 18.83 | 18.83 | 17.94 | 18.12 | 832,690 | -0.60(-3.23%) |
Nov 08, 2023 | 18.86 | 18.89 | 18.57 | 18.72 | 993,927 | -0.29(-1.51%) |
Nov 07, 2023 | 18.66 | 19.10 | 18.51 | 19.01 | 724,750 | +0.22(+1.16%) |
Nov 06, 2023 | 18.76 | 19.01 | 18.59 | 18.79 | 786,150 | -0.15(-0.78%) |
Nov 03, 2023 | 18.81 | 19.39 | 18.81 | 18.94 | 1,341,206 | +0.51(+2.79%) |
Nov 02, 2023 | 20.91 | 22.77 | 18.24 | 18.43 | 2,822,258 | +1.32(+7.70%) |