Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.47 | 26.48 | 24.91 | 25.02 | 645,484 | -0.72(-2.80%) |
Jan 30, 2024 | 26.76 | 26.83 | 25.63 | 25.74 | 532,647 | -1.35(-4.98%) |
Jan 29, 2024 | 26.44 | 27.25 | 25.91 | 27.09 | 490,144 | +0.81(+3.08%) |
Jan 26, 2024 | 26.28 | 27.01 | 24.81 | 26.28 | 416,104 | +0.26(+1.00%) |
Jan 25, 2024 | 26.40 | 26.76 | 25.72 | 26.02 | 369,416 | +0.13(+0.50%) |
Jan 24, 2024 | 26.83 | 26.83 | 25.85 | 25.89 | 405,540 | -0.58(-2.19%) |
Jan 23, 2024 | 26.96 | 26.96 | 25.85 | 26.47 | 370,759 | +0.10(+0.38%) |
Jan 22, 2024 | 26.05 | 27.28 | 26.05 | 26.37 | 497,619 | +0.84(+3.29%) |
Jan 19, 2024 | 25.58 | 25.67 | 24.90 | 25.53 | 352,728 | -0.02(-0.08%) |
Jan 18, 2024 | 25.90 | 25.95 | 25.09 | 25.55 | 395,029 | -0.05(-0.20%) |
Jan 17, 2024 | 26.12 | 26.30 | 25.26 | 25.60 | 515,176 | -1.02(-3.83%) |
Jan 16, 2024 | 26.16 | 26.70 | 25.95 | 26.62 | 645,017 | +0.10(+0.38%) |
Jan 12, 2024 | 27.31 | 27.69 | 26.26 | 26.52 | 480,859 | -0.42(-1.56%) |
Jan 11, 2024 | 27.00 | 27.30 | 26.09 | 26.94 | 706,325 | -0.47(-1.71%) |
Jan 10, 2024 | 28.08 | 28.42 | 27.11 | 27.41 | 684,528 | -0.88(-3.11%) |
Jan 09, 2024 | 28.53 | 28.77 | 28.22 | 28.29 | 674,589 | -0.81(-2.78%) |
Jan 08, 2024 | 26.38 | 29.16 | 26.06 | 29.10 | 666,676 | +3.37(+13.10%) |
Jan 05, 2024 | 25.33 | 25.90 | 24.80 | 25.73 | 549,662 | +0.19(+0.74%) |
Jan 04, 2024 | 25.77 | 26.13 | 25.34 | 25.54 | 539,244 | -0.45(-1.73%) |
Jan 03, 2024 | 26.92 | 26.92 | 25.87 | 25.99 | 426,271 | -1.41(-5.15%) |
Jan 02, 2024 | 27.11 | 28.39 | 26.68 | 27.40 | 419,263 | -0.11(-0.40%) |
Dec 29, 2023 | 28.50 | 28.65 | 27.45 | 27.51 | 592,123 | -1.11(-3.88%) |
Dec 28, 2023 | 28.43 | 28.65 | 28.13 | 28.62 | 435,303 | +0.19(+0.67%) |
Dec 27, 2023 | 28.93 | 29.04 | 28.11 | 28.43 | 457,857 | -0.11(-0.39%) |
Dec 26, 2023 | 28.68 | 28.98 | 28.49 | 28.54 | 412,534 | +0.27(+0.96%) |
Dec 22, 2023 | 28.28 | 28.69 | 28.02 | 28.27 | 451,914 | +0.26(+0.93%) |
Dec 21, 2023 | 28.12 | 28.53 | 27.77 | 28.01 | 403,875 | +0.56(+2.04%) |
Dec 20, 2023 | 28.65 | 29.23 | 27.38 | 27.45 | 536,977 | -1.23(-4.29%) |
Dec 19, 2023 | 28.21 | 28.99 | 26.99 | 28.68 | 883,017 | +0.92(+3.31%) |
Dec 18, 2023 | 28.21 | 28.59 | 27.64 | 27.76 | 624,962 | -0.41(-1.46%) |
Dec 15, 2023 | 28.69 | 29.11 | 27.61 | 28.17 | 1,548,201 | -0.28(-0.98%) |
Dec 14, 2023 | 28.41 | 29.35 | 28.05 | 28.45 | 874,630 | +0.97(+3.53%) |
Dec 13, 2023 | 25.65 | 27.56 | 25.15 | 27.48 | 739,465 | +1.92(+7.51%) |
Dec 12, 2023 | 25.51 | 25.95 | 24.79 | 25.56 | 676,038 | -0.05(-0.20%) |
Dec 11, 2023 | 25.63 | 26.03 | 25.17 | 25.61 | 705,481 | -0.01(-0.04%) |
Dec 08, 2023 | 24.90 | 26.10 | 24.42 | 25.62 | 792,986 | +0.60(+2.40%) |
Dec 07, 2023 | 25.67 | 25.72 | 24.97 | 25.02 | 557,411 | -0.67(-2.61%) |
Dec 06, 2023 | 25.88 | 26.12 | 25.18 | 25.69 | 682,755 | +0.30(+1.18%) |
Dec 05, 2023 | 25.60 | 25.70 | 24.90 | 25.39 | 497,441 | -0.68(-2.61%) |
Dec 04, 2023 | 26.00 | 26.65 | 25.61 | 26.07 | 647,744 | -0.47(-1.77%) |
Dec 01, 2023 | 25.47 | 26.56 | 25.00 | 26.54 | 577,355 | +0.94(+3.67%) |
Nov 30, 2023 | 26.15 | 26.42 | 25.43 | 25.60 | 721,192 | -0.13(-0.51%) |
Nov 29, 2023 | 26.27 | 26.99 | 25.60 | 25.73 | 652,185 | -0.05(-0.19%) |
Nov 28, 2023 | 26.15 | 26.33 | 25.51 | 25.78 | 497,938 | -0.59(-2.24%) |
Nov 27, 2023 | 25.94 | 26.70 | 25.26 | 26.37 | 809,141 | +0.18(+0.69%) |
Nov 24, 2023 | 26.07 | 26.37 | 25.73 | 26.19 | 191,246 | +0.07(+0.27%) |
Nov 22, 2023 | 25.86 | 26.44 | 25.39 | 26.12 | 770,616 | +0.94(+3.73%) |
Nov 21, 2023 | 25.74 | 26.40 | 25.14 | 25.18 | 700,674 | -0.86(-3.30%) |
Nov 20, 2023 | 25.26 | 26.26 | 25.16 | 26.04 | 484,616 | +0.79(+3.13%) |
Nov 17, 2023 | 25.02 | 25.40 | 24.43 | 25.25 | 525,881 | +0.54(+2.19%) |
Nov 16, 2023 | 24.94 | 24.94 | 24.23 | 24.71 | 532,344 | -0.31(-1.24%) |
Nov 15, 2023 | 25.19 | 26.08 | 24.11 | 25.02 | 741,455 | -0.23(-0.91%) |
Nov 14, 2023 | 24.54 | 25.43 | 24.23 | 25.25 | 1,074,915 | +2.30(+10.02%) |
Nov 13, 2023 | 21.97 | 22.97 | 21.76 | 22.95 | 486,402 | +0.75(+3.38%) |
Nov 10, 2023 | 21.45 | 22.31 | 21.15 | 22.20 | 876,662 | +0.73(+3.40%) |
Nov 09, 2023 | 23.47 | 23.77 | 21.27 | 21.47 | 944,892 | -1.68(-7.26%) |
Nov 08, 2023 | 24.94 | 24.99 | 22.07 | 23.15 | 1,013,132 | -0.86(-3.58%) |
Nov 07, 2023 | 23.78 | 24.39 | 23.45 | 24.01 | 677,038 | +0.31(+1.31%) |
Nov 06, 2023 | 24.47 | 24.48 | 23.55 | 23.70 | 757,868 | -0.76(-3.11%) |
Nov 03, 2023 | 23.00 | 24.89 | 23.00 | 24.46 | 987,975 | +2.11(+9.44%) |
Nov 02, 2023 | 21.56 | 22.66 | 21.43 | 22.35 | 811,896 | +1.29(+6.13%) |