Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.89 | 27.89 | 26.50 | 26.56 | 1,907,877 | -1.61(-5.72%) |
Jan 30, 2024 | 28.19 | 28.48 | 28.07 | 28.17 | 603,795 | -0.20(-0.71%) |
Jan 29, 2024 | 27.80 | 28.38 | 27.76 | 28.38 | 691,086 | +0.62(+2.23%) |
Jan 26, 2024 | 27.88 | 28.06 | 27.36 | 27.76 | 668,248 | +0.27(+0.98%) |
Jan 25, 2024 | 28.47 | 28.58 | 27.33 | 27.49 | 1,556,281 | -0.61(-2.16%) |
Jan 24, 2024 | 28.33 | 28.59 | 28.03 | 28.10 | 450,592 | -0.03(-0.10%) |
Jan 23, 2024 | 28.74 | 28.94 | 27.79 | 28.13 | 716,126 | -0.41(-1.42%) |
Jan 22, 2024 | 28.40 | 28.71 | 28.18 | 28.53 | 499,675 | +0.41(+1.48%) |
Jan 19, 2024 | 27.75 | 28.22 | 27.38 | 28.12 | 536,641 | +0.54(+1.96%) |
Jan 18, 2024 | 27.46 | 27.81 | 27.32 | 27.58 | 452,302 | +0.16(+0.60%) |
Jan 17, 2024 | 26.89 | 27.75 | 26.89 | 27.41 | 693,647 | -0.10(-0.35%) |
Jan 16, 2024 | 27.51 | 27.90 | 27.43 | 27.51 | 594,635 | -0.55(-1.96%) |
Jan 12, 2024 | 28.86 | 29.00 | 27.76 | 28.06 | 535,785 | -0.52(-1.82%) |
Jan 11, 2024 | 28.63 | 28.81 | 27.97 | 28.58 | 606,373 | -0.43(-1.50%) |
Jan 10, 2024 | 28.81 | 29.01 | 28.57 | 29.01 | 418,408 | +0.03(+0.10%) |
Jan 09, 2024 | 28.79 | 29.12 | 28.57 | 28.99 | 578,946 | -0.28(-0.96%) |
Jan 08, 2024 | 29.04 | 29.34 | 28.77 | 29.27 | 733,232 | +0.13(+0.43%) |
Jan 05, 2024 | 28.98 | 29.80 | 28.98 | 29.14 | 672,161 | -0.08(-0.26%) |
Jan 04, 2024 | 29.37 | 29.67 | 29.20 | 29.22 | 344,017 | -0.06(-0.20%) |
Jan 03, 2024 | 29.94 | 29.94 | 29.14 | 29.27 | 575,902 | -0.89(-2.94%) |
Jan 02, 2024 | 29.32 | 30.35 | 29.32 | 30.16 | 500,347 | +0.48(+1.63%) |
Dec 29, 2023 | 30.16 | 30.27 | 29.59 | 29.68 | 517,988 | -0.67(-2.19%) |
Dec 28, 2023 | 30.28 | 30.62 | 30.08 | 30.35 | 429,463 | -0.09(-0.29%) |
Dec 27, 2023 | 30.87 | 30.87 | 30.39 | 30.43 | 450,924 | -0.33(-1.07%) |
Dec 26, 2023 | 30.34 | 30.80 | 30.03 | 30.76 | 344,902 | +0.68(+2.25%) |
Dec 22, 2023 | 30.07 | 30.45 | 29.26 | 30.09 | 300,529 | +0.19(+0.65%) |
Dec 21, 2023 | 30.08 | 30.28 | 29.52 | 29.89 | 295,033 | +0.16(+0.55%) |
Dec 20, 2023 | 30.51 | 30.80 | 29.73 | 29.73 | 555,652 | -0.81(-2.65%) |
Dec 19, 2023 | 30.28 | 30.94 | 30.04 | 30.54 | 788,333 | +0.35(+1.15%) |
Dec 18, 2023 | 30.58 | 30.69 | 29.96 | 30.19 | 716,392 | -0.38(-1.23%) |
Dec 15, 2023 | 31.04 | 31.17 | 30.22 | 30.57 | 1,610,081 | -0.45(-1.46%) |
Dec 14, 2023 | 30.34 | 31.41 | 30.32 | 31.02 | 1,452,509 | +1.82(+6.25%) |
Dec 13, 2023 | 27.12 | 29.21 | 26.95 | 29.20 | 1,048,528 | +2.03(+7.46%) |
Dec 12, 2023 | 27.22 | 27.39 | 26.88 | 27.17 | 496,743 | -0.10(-0.35%) |
Dec 11, 2023 | 27.39 | 27.68 | 27.17 | 27.27 | 630,813 | -0.05(-0.18%) |
Dec 08, 2023 | 27.10 | 27.59 | 27.10 | 27.32 | 512,521 | +0.16(+0.60%) |
Dec 07, 2023 | 26.36 | 27.21 | 26.21 | 27.15 | 564,745 | +0.79(+3.00%) |
Dec 06, 2023 | 26.24 | 27.03 | 26.16 | 26.36 | 670,172 | +0.40(+1.52%) |
Dec 05, 2023 | 26.52 | 26.66 | 25.94 | 25.96 | 593,045 | -0.71(-2.68%) |
Dec 04, 2023 | 26.47 | 26.90 | 26.08 | 26.68 | 537,359 | -0.01(-0.04%) |
Dec 01, 2023 | 24.79 | 26.78 | 24.69 | 26.69 | 838,904 | +1.70(+6.80%) |
Nov 30, 2023 | 25.31 | 25.42 | 24.88 | 24.99 | 639,105 | -0.27(-1.07%) |
Nov 29, 2023 | 24.80 | 25.49 | 24.80 | 25.26 | 643,260 | +0.69(+2.79%) |
Nov 28, 2023 | 24.38 | 24.59 | 23.92 | 24.57 | 527,364 | +0.13(+0.51%) |
Nov 27, 2023 | 24.39 | 24.49 | 24.08 | 24.45 | 562,858 | -0.10(-0.39%) |
Nov 24, 2023 | 24.36 | 24.56 | 24.19 | 24.55 | 202,328 | +0.16(+0.67%) |
Nov 22, 2023 | 24.43 | 24.58 | 24.07 | 24.38 | 472,001 | +0.30(+1.24%) |
Nov 21, 2023 | 24.68 | 24.69 | 24.08 | 24.08 | 433,812 | -0.75(-3.03%) |
Nov 20, 2023 | 24.79 | 24.89 | 24.45 | 24.84 | 460,177 | +0.05(+0.19%) |
Nov 17, 2023 | 25.02 | 25.18 | 24.74 | 24.79 | 600,463 | +0.12(+0.47%) |
Nov 16, 2023 | 24.81 | 25.07 | 24.27 | 24.67 | 616,127 | -0.17(-0.70%) |
Nov 15, 2023 | 24.63 | 25.22 | 24.60 | 24.84 | 546,758 | +0.15(+0.63%) |
Nov 14, 2023 | 23.74 | 25.04 | 23.61 | 24.69 | 633,548 | +2.06(+9.08%) |
Nov 13, 2023 | 22.34 | 22.69 | 22.10 | 22.63 | 397,081 | +0.14(+0.60%) |
Nov 10, 2023 | 22.65 | 22.65 | 22.27 | 22.50 | 387,136 | -0.01(-0.04%) |
Nov 09, 2023 | 23.12 | 23.32 | 22.39 | 22.51 | 484,854 | -0.56(-2.43%) |
Nov 08, 2023 | 23.68 | 23.68 | 22.90 | 23.07 | 385,392 | -0.49(-2.09%) |
Nov 07, 2023 | 23.70 | 23.81 | 23.38 | 23.56 | 293,758 | -0.23(-0.97%) |
Nov 06, 2023 | 23.92 | 24.04 | 23.65 | 23.79 | 549,705 | -0.13(-0.52%) |
Nov 03, 2023 | 23.82 | 24.66 | 23.55 | 23.92 | 785,484 | +0.55(+2.35%) |
Nov 02, 2023 | 22.27 | 23.39 | 22.27 | 23.37 | 862,999 | +1.45(+6.61%) |