Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.58 | 25.74 | 25.09 | 25.21 | 857,853 | -0.66(-2.55%) |
Jan 30, 2024 | 25.19 | 25.89 | 25.03 | 25.87 | 615,776 | +0.53(+2.09%) |
Jan 29, 2024 | 24.65 | 25.40 | 24.62 | 25.34 | 630,067 | +0.69(+2.80%) |
Jan 26, 2024 | 24.81 | 24.90 | 24.57 | 24.65 | 764,429 | -0.16(-0.64%) |
Jan 25, 2024 | 25.12 | 25.16 | 24.36 | 24.81 | 457,990 | +0.08(+0.32%) |
Jan 24, 2024 | 25.21 | 25.21 | 24.58 | 24.73 | 746,536 | -0.20(-0.80%) |
Jan 23, 2024 | 24.70 | 24.99 | 24.30 | 24.93 | 1,103,299 | +0.52(+2.13%) |
Jan 22, 2024 | 24.75 | 24.75 | 24.28 | 24.41 | 991,343 | -0.12(-0.49%) |
Jan 19, 2024 | 24.50 | 24.88 | 24.02 | 24.53 | 730,543 | +0.13(+0.53%) |
Jan 18, 2024 | 24.32 | 24.68 | 24.02 | 24.40 | 1,788,673 | +0.23(+0.95%) |
Jan 17, 2024 | 24.47 | 24.93 | 24.17 | 24.17 | 1,130,959 | -0.81(-3.24%) |
Jan 16, 2024 | 24.51 | 25.46 | 24.51 | 24.98 | 1,140,401 | +0.13(+0.52%) |
Jan 12, 2024 | 24.72 | 24.86 | 24.18 | 24.85 | 694,645 | +0.17(+0.69%) |
Jan 11, 2024 | 24.12 | 24.83 | 23.68 | 24.68 | 1,003,711 | +0.48(+1.98%) |
Jan 10, 2024 | 23.56 | 24.23 | 23.52 | 24.20 | 832,092 | +0.70(+2.98%) |
Jan 09, 2024 | 23.46 | 23.51 | 23.13 | 23.50 | 696,362 | -0.19(-0.80%) |
Jan 08, 2024 | 23.12 | 23.78 | 22.85 | 23.69 | 822,634 | +0.64(+2.78%) |
Jan 05, 2024 | 22.76 | 23.19 | 22.73 | 23.05 | 1,171,259 | +0.12(+0.52%) |
Jan 04, 2024 | 23.42 | 23.65 | 22.91 | 22.93 | 1,092,329 | -0.49(-2.09%) |
Jan 03, 2024 | 23.84 | 24.43 | 23.40 | 23.42 | 1,001,728 | -0.96(-3.94%) |
Jan 02, 2024 | 24.76 | 25.25 | 23.60 | 24.38 | 1,622,402 | -0.70(-2.79%) |
Dec 29, 2023 | 24.92 | 25.25 | 24.64 | 25.08 | 1,306,363 | +0.10(+0.40%) |
Dec 28, 2023 | 24.07 | 25.09 | 24.07 | 24.98 | 1,242,483 | +0.77(+3.18%) |
Dec 27, 2023 | 24.23 | 24.45 | 24.14 | 24.21 | 1,099,566 | +0.00(+0.00%) |
Dec 26, 2023 | 23.98 | 24.24 | 23.96 | 24.21 | 1,159,939 | +0.15(+0.62%) |
Dec 22, 2023 | 24.22 | 24.29 | 23.93 | 24.06 | 502,292 | -0.06(-0.25%) |
Dec 21, 2023 | 24.44 | 24.48 | 24.02 | 24.12 | 606,301 | +0.07(+0.29%) |
Dec 20, 2023 | 24.65 | 24.95 | 24.00 | 24.05 | 745,883 | -0.70(-2.83%) |
Dec 19, 2023 | 24.42 | 24.92 | 24.25 | 24.75 | 755,995 | +0.55(+2.27%) |
Dec 18, 2023 | 24.64 | 24.93 | 24.17 | 24.20 | 837,044 | -0.45(-1.83%) |
Dec 15, 2023 | 25.63 | 25.78 | 24.41 | 24.65 | 2,612,243 | -0.92(-3.60%) |
Dec 14, 2023 | 26.23 | 26.72 | 25.55 | 25.57 | 2,151,702 | +0.07(+0.27%) |
Dec 13, 2023 | 25.29 | 25.68 | 24.58 | 25.50 | 811,831 | +0.03(+0.12%) |
Dec 12, 2023 | 25.40 | 25.56 | 25.05 | 25.47 | 591,817 | +0.02(+0.08%) |
Dec 11, 2023 | 25.46 | 25.99 | 25.41 | 25.45 | 581,645 | -0.03(-0.12%) |
Dec 08, 2023 | 24.93 | 25.65 | 24.88 | 25.48 | 898,207 | +0.63(+2.54%) |
Dec 07, 2023 | 24.71 | 25.18 | 24.55 | 24.85 | 684,173 | +0.30(+1.22%) |
Dec 06, 2023 | 25.24 | 25.50 | 24.48 | 24.55 | 1,011,751 | -0.47(-1.88%) |
Dec 05, 2023 | 24.70 | 25.27 | 24.41 | 25.02 | 1,840,286 | +0.07(+0.28%) |
Dec 04, 2023 | 25.01 | 25.30 | 24.57 | 24.95 | 1,187,537 | -0.22(-0.87%) |
Dec 01, 2023 | 24.67 | 25.20 | 22.64 | 25.17 | 1,511,217 | +0.27(+1.08%) |
Nov 30, 2023 | 24.48 | 25.11 | 24.23 | 24.90 | 890,971 | +0.57(+2.34%) |
Nov 29, 2023 | 25.03 | 25.22 | 24.33 | 24.33 | 952,090 | -0.43(-1.74%) |
Nov 28, 2023 | 24.59 | 24.84 | 23.96 | 24.76 | 1,368,706 | +0.03(+0.12%) |
Nov 27, 2023 | 24.55 | 24.77 | 24.23 | 24.73 | 1,572,300 | -0.06(-0.24%) |
Nov 24, 2023 | 24.85 | 25.02 | 24.51 | 24.79 | 775,175 | -0.15(-0.60%) |
Nov 22, 2023 | 24.45 | 25.08 | 24.13 | 24.94 | 2,377,053 | +0.95(+3.96%) |
Nov 21, 2023 | 23.55 | 24.16 | 23.45 | 23.99 | 2,078,670 | -0.13(-0.54%) |
Nov 20, 2023 | 23.93 | 24.32 | 23.69 | 24.12 | 2,017,033 | +0.42(+1.77%) |
Nov 17, 2023 | 23.47 | 24.05 | 23.32 | 23.70 | 1,374,485 | +0.58(+2.51%) |
Nov 16, 2023 | 23.71 | 23.98 | 22.82 | 23.12 | 1,608,180 | -0.91(-3.79%) |
Nov 15, 2023 | 24.74 | 24.87 | 23.72 | 24.03 | 1,441,852 | -0.68(-2.75%) |
Nov 14, 2023 | 24.08 | 24.76 | 23.86 | 24.71 | 1,856,978 | +1.65(+7.16%) |
Nov 13, 2023 | 23.09 | 23.40 | 22.82 | 23.06 | 1,103,788 | -0.14(-0.60%) |
Nov 10, 2023 | 23.15 | 23.44 | 22.82 | 23.20 | 1,549,994 | +0.24(+1.05%) |
Nov 09, 2023 | 23.73 | 23.90 | 22.68 | 22.96 | 1,752,026 | -0.69(-2.92%) |
Nov 08, 2023 | 23.43 | 24.19 | 23.21 | 23.65 | 1,783,533 | +0.18(+0.77%) |
Nov 07, 2023 | 23.02 | 23.53 | 22.67 | 23.47 | 1,779,206 | +0.21(+0.90%) |
Nov 06, 2023 | 23.74 | 24.04 | 22.86 | 23.26 | 3,333,229 | -0.73(-3.04%) |
Nov 03, 2023 | 23.22 | 24.55 | 23.16 | 23.99 | 6,098,705 | +1.63(+7.29%) |
Nov 02, 2023 | 22.50 | 22.70 | 20.62 | 22.36 | 12,744,723 | +1.36(+6.48%) |