Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.48 | 27.55 | 26.22 | 26.31 | 54,852 | -1.42(-5.12%) |
Jan 30, 2024 | 27.76 | 27.87 | 27.59 | 27.73 | 21,828 | -0.11(-0.40%) |
Jan 29, 2024 | 27.57 | 27.87 | 27.54 | 27.84 | 28,651 | +0.39(+1.42%) |
Jan 26, 2024 | 27.53 | 27.82 | 27.20 | 27.45 | 22,813 | +0.21(+0.77%) |
Jan 25, 2024 | 27.05 | 27.24 | 26.71 | 27.24 | 39,711 | +0.27(+1.00%) |
Jan 24, 2024 | 27.51 | 27.62 | 26.75 | 26.97 | 27,887 | -0.65(-2.35%) |
Jan 23, 2024 | 28.30 | 28.30 | 27.57 | 27.62 | 27,127 | -0.44(-1.57%) |
Jan 22, 2024 | 27.78 | 28.07 | 27.29 | 28.06 | 31,134 | +0.65(+2.37%) |
Jan 19, 2024 | 27.50 | 27.61 | 26.59 | 27.41 | 24,894 | +0.21(+0.77%) |
Jan 18, 2024 | 27.05 | 27.24 | 26.75 | 27.20 | 24,271 | +0.11(+0.41%) |
Jan 17, 2024 | 26.51 | 27.14 | 26.51 | 27.09 | 28,376 | +0.22(+0.82%) |
Jan 16, 2024 | 27.13 | 27.31 | 26.84 | 26.87 | 29,965 | -0.69(-2.50%) |
Jan 12, 2024 | 27.89 | 27.97 | 27.23 | 27.56 | 25,222 | +0.04(+0.15%) |
Jan 11, 2024 | 27.57 | 27.59 | 27.15 | 27.52 | 22,918 | -0.36(-1.29%) |
Jan 10, 2024 | 27.56 | 27.88 | 27.30 | 27.88 | 25,672 | +0.31(+1.12%) |
Jan 09, 2024 | 28.21 | 28.50 | 27.39 | 27.57 | 49,345 | -0.93(-3.26%) |
Jan 08, 2024 | 28.38 | 28.84 | 28.23 | 28.50 | 23,007 | -0.44(-1.52%) |
Jan 05, 2024 | 28.58 | 29.07 | 28.58 | 28.94 | 58,628 | +0.23(+0.80%) |
Jan 04, 2024 | 28.86 | 29.02 | 28.55 | 28.71 | 29,591 | +0.05(+0.17%) |
Jan 03, 2024 | 29.52 | 29.65 | 28.64 | 28.66 | 38,997 | -0.82(-2.78%) |
Jan 02, 2024 | 29.01 | 30.00 | 29.01 | 29.48 | 30,149 | +0.12(+0.41%) |
Dec 29, 2023 | 30.02 | 30.02 | 29.31 | 29.36 | 29,017 | -0.52(-1.74%) |
Dec 28, 2023 | 29.81 | 30.02 | 29.64 | 29.88 | 24,015 | -0.05(-0.17%) |
Dec 27, 2023 | 29.71 | 30.22 | 29.71 | 29.93 | 33,489 | -0.16(-0.53%) |
Dec 26, 2023 | 30.24 | 30.29 | 29.78 | 30.09 | 41,351 | +0.09(+0.30%) |
Dec 22, 2023 | 30.11 | 30.36 | 29.85 | 30.00 | 44,029 | +0.20(+0.67%) |
Dec 21, 2023 | 29.59 | 29.83 | 29.52 | 29.80 | 31,385 | +0.22(+0.74%) |
Dec 20, 2023 | 30.02 | 30.37 | 29.49 | 29.58 | 61,772 | -0.35(-1.17%) |
Dec 19, 2023 | 29.38 | 30.00 | 29.38 | 29.93 | 39,784 | +0.75(+2.57%) |
Dec 18, 2023 | 29.45 | 29.74 | 29.11 | 29.18 | 48,948 | -0.61(-2.05%) |
Dec 15, 2023 | 29.26 | 30.10 | 28.91 | 29.79 | 237,718 | +0.56(+1.92%) |
Dec 14, 2023 | 29.61 | 29.86 | 28.76 | 29.23 | 55,283 | +0.23(+0.79%) |
Dec 13, 2023 | 27.72 | 29.00 | 27.55 | 29.00 | 84,051 | +1.62(+5.92%) |
Dec 12, 2023 | 27.92 | 28.00 | 27.33 | 27.38 | 35,354 | -0.45(-1.62%) |
Dec 11, 2023 | 28.00 | 28.00 | 27.61 | 27.83 | 29,101 | +0.03(+0.11%) |
Dec 08, 2023 | 27.49 | 27.89 | 27.48 | 27.80 | 26,504 | +0.09(+0.32%) |
Dec 07, 2023 | 27.33 | 27.71 | 27.33 | 27.71 | 35,384 | +0.68(+2.52%) |
Dec 06, 2023 | 27.58 | 27.90 | 26.87 | 27.03 | 29,144 | -0.22(-0.81%) |
Dec 05, 2023 | 27.48 | 27.50 | 27.13 | 27.25 | 27,845 | -0.37(-1.34%) |
Dec 04, 2023 | 27.39 | 27.78 | 26.82 | 27.62 | 29,449 | +0.22(+0.80%) |
Dec 01, 2023 | 26.27 | 27.57 | 26.19 | 27.40 | 74,556 | +1.43(+5.51%) |
Nov 30, 2023 | 26.56 | 26.56 | 25.91 | 25.97 | 32,794 | -0.47(-1.78%) |
Nov 29, 2023 | 26.44 | 26.59 | 26.23 | 26.44 | 33,601 | +0.40(+1.54%) |
Nov 28, 2023 | 26.32 | 26.57 | 25.83 | 26.04 | 19,314 | -0.12(-0.46%) |
Nov 27, 2023 | 26.46 | 26.46 | 26.03 | 26.16 | 27,494 | -0.34(-1.28%) |
Nov 24, 2023 | 26.20 | 26.76 | 26.20 | 26.50 | 7,467 | +0.18(+0.68%) |
Nov 22, 2023 | 26.45 | 26.67 | 26.04 | 26.32 | 15,856 | +0.07(+0.27%) |
Nov 21, 2023 | 26.63 | 26.77 | 26.02 | 26.25 | 21,649 | -0.41(-1.54%) |
Nov 20, 2023 | 26.58 | 26.74 | 26.36 | 26.66 | 41,843 | +0.24(+0.91%) |
Nov 17, 2023 | 26.47 | 26.76 | 26.33 | 26.42 | 55,696 | +0.06(+0.23%) |
Nov 16, 2023 | 25.55 | 26.43 | 25.55 | 26.36 | 58,194 | +0.19(+0.73%) |
Nov 15, 2023 | 26.49 | 26.92 | 25.63 | 26.17 | 30,049 | -0.84(-3.11%) |
Nov 14, 2023 | 26.15 | 27.08 | 25.95 | 27.01 | 53,044 | +1.51(+5.92%) |
Nov 13, 2023 | 25.55 | 25.69 | 25.33 | 25.50 | 16,438 | -0.05(-0.20%) |
Nov 10, 2023 | 25.63 | 25.84 | 25.10 | 25.55 | 23,103 | +0.34(+1.35%) |
Nov 09, 2023 | 25.45 | 25.69 | 25.17 | 25.21 | 14,853 | -0.19(-0.75%) |
Nov 08, 2023 | 25.51 | 25.64 | 24.81 | 25.40 | 32,968 | -0.12(-0.47%) |
Nov 07, 2023 | 25.50 | 25.60 | 25.09 | 25.52 | 15,126 | +0.02(+0.08%) |
Nov 06, 2023 | 25.64 | 25.84 | 25.32 | 25.50 | 32,457 | -0.42(-1.62%) |
Nov 03, 2023 | 26.05 | 26.38 | 25.79 | 25.92 | 43,705 | +0.21(+0.82%) |
Nov 02, 2023 | 25.12 | 25.75 | 25.08 | 25.71 | 25,566 | +0.74(+2.96%) |