Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.92 | 26.02 | 25.02 | 25.07 | 245,087 | -0.97(-3.72%) |
Jan 30, 2024 | 25.83 | 26.13 | 25.65 | 26.04 | 135,061 | +0.00(+0.00%) |
Jan 29, 2024 | 25.91 | 26.18 | 25.65 | 26.04 | 135,853 | +0.03(+0.11%) |
Jan 26, 2024 | 25.96 | 26.03 | 25.52 | 26.01 | 124,962 | +0.35(+1.35%) |
Jan 25, 2024 | 25.58 | 25.79 | 25.19 | 25.67 | 265,404 | +0.35(+1.37%) |
Jan 24, 2024 | 25.57 | 25.91 | 25.06 | 25.32 | 185,750 | -0.11(-0.43%) |
Jan 23, 2024 | 25.83 | 26.26 | 25.42 | 25.43 | 126,973 | -0.04(-0.16%) |
Jan 22, 2024 | 25.01 | 25.62 | 25.01 | 25.47 | 135,208 | +0.55(+2.22%) |
Jan 19, 2024 | 24.92 | 25.09 | 24.50 | 24.91 | 150,787 | +0.06(+0.24%) |
Jan 18, 2024 | 24.78 | 24.95 | 24.52 | 24.86 | 102,634 | +0.22(+0.88%) |
Jan 17, 2024 | 24.81 | 25.02 | 24.10 | 24.64 | 137,130 | -0.65(-2.58%) |
Jan 16, 2024 | 25.54 | 25.65 | 25.24 | 25.29 | 119,961 | -0.45(-1.77%) |
Jan 12, 2024 | 26.56 | 26.67 | 25.69 | 25.74 | 83,173 | -0.33(-1.25%) |
Jan 11, 2024 | 26.33 | 26.33 | 25.62 | 26.07 | 161,611 | -0.35(-1.31%) |
Jan 10, 2024 | 26.50 | 26.50 | 26.04 | 26.42 | 126,999 | -0.29(-1.07%) |
Jan 09, 2024 | 27.65 | 27.65 | 26.68 | 26.70 | 115,008 | -1.43(-5.09%) |
Jan 08, 2024 | 27.72 | 28.14 | 27.62 | 28.14 | 145,431 | +0.23(+0.81%) |
Jan 05, 2024 | 28.09 | 28.45 | 27.82 | 27.91 | 184,844 | -0.36(-1.26%) |
Jan 04, 2024 | 28.59 | 28.64 | 28.07 | 28.26 | 121,087 | -0.20(-0.69%) |
Jan 03, 2024 | 29.14 | 29.14 | 28.37 | 28.46 | 129,918 | -0.97(-3.29%) |
Jan 02, 2024 | 29.34 | 30.18 | 29.19 | 29.43 | 293,551 | -0.17(-0.57%) |
Dec 29, 2023 | 30.16 | 30.23 | 29.58 | 29.60 | 99,585 | -0.67(-2.22%) |
Dec 28, 2023 | 30.36 | 30.68 | 30.13 | 30.27 | 91,305 | -0.19(-0.62%) |
Dec 27, 2023 | 30.70 | 30.81 | 30.37 | 30.46 | 102,517 | -0.28(-0.90%) |
Dec 26, 2023 | 30.71 | 30.94 | 30.55 | 30.73 | 105,483 | +0.21(+0.68%) |
Dec 22, 2023 | 30.62 | 31.09 | 30.38 | 30.53 | 119,532 | +0.14(+0.46%) |
Dec 21, 2023 | 30.08 | 30.50 | 29.85 | 30.39 | 121,106 | +0.59(+1.99%) |
Dec 20, 2023 | 29.60 | 30.62 | 29.49 | 29.79 | 177,410 | -0.09(-0.30%) |
Dec 19, 2023 | 29.92 | 30.37 | 29.64 | 29.88 | 189,863 | +0.30(+1.00%) |
Dec 18, 2023 | 29.22 | 30.23 | 29.16 | 29.59 | 384,918 | +0.58(+2.01%) |
Dec 15, 2023 | 28.81 | 29.45 | 28.62 | 29.00 | 951,838 | +0.36(+1.24%) |
Dec 14, 2023 | 28.15 | 28.93 | 28.15 | 28.65 | 252,290 | +1.10(+3.98%) |
Dec 13, 2023 | 26.32 | 27.83 | 26.18 | 27.55 | 305,158 | +1.17(+4.42%) |
Dec 12, 2023 | 26.46 | 26.52 | 26.09 | 26.39 | 197,506 | +0.02(+0.08%) |
Dec 11, 2023 | 26.68 | 26.68 | 26.21 | 26.37 | 133,053 | -0.44(-1.66%) |
Dec 08, 2023 | 26.97 | 27.42 | 26.70 | 26.81 | 122,012 | -0.16(-0.59%) |
Dec 07, 2023 | 26.17 | 26.98 | 26.17 | 26.97 | 134,681 | +0.91(+3.49%) |
Dec 06, 2023 | 26.39 | 26.93 | 25.96 | 26.06 | 173,843 | +0.05(+0.19%) |
Dec 05, 2023 | 26.70 | 26.72 | 25.96 | 26.01 | 169,579 | -0.88(-3.27%) |
Dec 04, 2023 | 26.14 | 27.06 | 25.96 | 26.89 | 149,310 | +0.53(+2.02%) |
Dec 01, 2023 | 25.70 | 26.55 | 25.57 | 26.36 | 196,054 | +0.54(+2.10%) |
Nov 30, 2023 | 26.11 | 26.31 | 25.66 | 25.81 | 163,737 | -0.29(-1.10%) |
Nov 29, 2023 | 25.89 | 26.27 | 25.79 | 26.10 | 149,777 | +0.35(+1.34%) |
Nov 28, 2023 | 26.08 | 26.15 | 25.69 | 25.75 | 132,272 | -0.38(-1.44%) |
Nov 27, 2023 | 26.00 | 26.28 | 25.76 | 26.13 | 138,683 | -0.16(-0.60%) |
Nov 24, 2023 | 25.83 | 26.81 | 25.83 | 26.29 | 60,148 | +0.24(+0.91%) |
Nov 22, 2023 | 25.85 | 26.19 | 25.68 | 26.05 | 150,899 | +0.25(+0.96%) |
Nov 21, 2023 | 26.33 | 26.61 | 25.78 | 25.80 | 180,992 | -1.11(-4.11%) |
Nov 20, 2023 | 27.03 | 27.03 | 26.57 | 26.91 | 158,174 | +0.24(+0.89%) |
Nov 17, 2023 | 26.17 | 26.70 | 25.91 | 26.67 | 260,976 | +0.88(+3.41%) |
Nov 16, 2023 | 26.02 | 26.10 | 25.50 | 25.79 | 135,542 | -0.27(-1.02%) |
Nov 15, 2023 | 25.71 | 26.37 | 25.58 | 26.06 | 221,381 | +0.44(+1.74%) |
Nov 14, 2023 | 24.93 | 25.79 | 24.93 | 25.62 | 175,554 | +1.36(+5.62%) |
Nov 13, 2023 | 23.87 | 24.53 | 23.82 | 24.25 | 128,649 | +0.11(+0.45%) |
Nov 10, 2023 | 23.75 | 24.26 | 23.52 | 24.14 | 144,111 | +0.55(+2.33%) |
Nov 09, 2023 | 24.31 | 24.41 | 23.48 | 23.59 | 165,274 | -0.31(-1.31%) |
Nov 08, 2023 | 24.11 | 24.47 | 23.60 | 23.91 | 262,605 | -0.24(-0.98%) |
Nov 07, 2023 | 24.68 | 24.99 | 23.96 | 24.14 | 317,108 | -0.80(-3.19%) |
Nov 06, 2023 | 25.33 | 25.33 | 24.38 | 24.94 | 358,921 | -0.46(-1.82%) |
Nov 03, 2023 | 26.10 | 27.25 | 23.75 | 25.40 | 344,394 | -2.15(-7.80%) |
Nov 02, 2023 | 27.24 | 27.57 | 26.94 | 27.55 | 119,471 | +0.82(+3.08%) |