Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.71 | 23.71 | 23.44 | 23.44 | 7,892 | -0.54(-2.25%) |
Jan 30, 2024 | 24.14 | 24.14 | 23.89 | 23.98 | 6,040 | -0.46(-1.88%) |
Jan 29, 2024 | 24.46 | 24.57 | 24.40 | 24.44 | 11,217 | -0.68(-2.73%) |
Jan 26, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 3,692 | -0.18(-0.71%) |
Jan 25, 2024 | 25.48 | 25.48 | 25.27 | 25.30 | 6,576 | +0.19(+0.76%) |
Jan 24, 2024 | 25.34 | 25.34 | 25.10 | 25.11 | 9,993 | +0.67(+2.73%) |
Jan 23, 2024 | 24.43 | 24.45 | 24.32 | 24.45 | 7,804 | +0.73(+3.06%) |
Jan 22, 2024 | 23.93 | 23.93 | 23.66 | 23.72 | 12,035 | -1.27(-5.07%) |
Jan 19, 2024 | 24.89 | 25.02 | 24.89 | 24.99 | 5,314 | +0.04(+0.16%) |
Jan 18, 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 2,524 | -0.06(-0.24%) |
Jan 17, 2024 | 25.02 | 25.02 | 24.92 | 25.00 | 3,779 | -0.62(-2.40%) |
Jan 16, 2024 | 25.88 | 25.88 | 25.62 | 25.62 | 877 | -0.26(-1.00%) |
Jan 12, 2024 | 26.12 | 26.12 | 25.88 | 25.88 | 1,811 | -0.08(-0.29%) |
Jan 11, 2024 | 25.84 | 25.98 | 25.84 | 25.96 | 2,443 | +0.32(+1.25%) |
Jan 10, 2024 | 25.79 | 25.79 | 25.59 | 25.63 | 5,829 | -0.06(-0.22%) |
Jan 09, 2024 | 25.77 | 25.77 | 25.69 | 25.69 | 3,331 | -0.11(-0.41%) |
Jan 08, 2024 | 25.82 | 25.88 | 25.71 | 25.80 | 6,139 | -0.52(-1.96%) |
Jan 05, 2024 | 26.39 | 26.39 | 26.27 | 26.31 | 8,890 | -0.27(-1.03%) |
Jan 04, 2024 | 26.67 | 26.67 | 26.58 | 26.58 | 1,504 | -0.34(-1.27%) |
Jan 03, 2024 | 26.90 | 26.93 | 26.89 | 26.93 | 3,525 | -0.03(-0.10%) |
Jan 02, 2024 | 26.93 | 26.99 | 26.89 | 26.95 | 7,962 | -0.26(-0.96%) |
Dec 29, 2023 | 27.20 | 27.22 | 27.18 | 27.21 | 2,724 | +0.15(+0.57%) |
Dec 28, 2023 | 26.99 | 27.07 | 26.99 | 27.06 | 3,938 | +0.66(+2.52%) |
Dec 27, 2023 | 26.33 | 26.43 | 26.33 | 26.39 | 10,381 | +0.07(+0.25%) |
Dec 26, 2023 | 26.27 | 26.38 | 26.27 | 26.33 | 4,699 | -0.26(-0.98%) |
Dec 22, 2023 | 26.61 | 26.61 | 26.57 | 26.59 | 1,747 | -0.22(-0.83%) |
Dec 21, 2023 | 26.78 | 26.81 | 26.78 | 26.81 | 1,213 | +0.38(+1.45%) |
Dec 20, 2023 | 26.41 | 26.55 | 26.41 | 26.43 | 4,820 | -0.65(-2.40%) |
Dec 19, 2023 | 27.10 | 27.10 | 27.04 | 27.08 | 9,039 | +0.13(+0.49%) |
Dec 18, 2023 | 26.86 | 27.05 | 26.86 | 26.95 | 1,578 | -0.35(-1.29%) |
Dec 15, 2023 | 27.29 | 27.41 | 27.29 | 27.30 | 1,291 | -0.45(-1.62%) |
Dec 14, 2023 | 27.83 | 27.83 | 27.75 | 27.75 | 666 | +0.05(+0.19%) |
Dec 13, 2023 | 27.33 | 27.72 | 27.33 | 27.70 | 9,380 | +0.02(+0.08%) |
Dec 12, 2023 | 27.82 | 27.82 | 27.61 | 27.67 | 2,075 | -0.16(-0.56%) |
Dec 11, 2023 | 27.62 | 27.83 | 27.62 | 27.83 | 1,681 | +0.49(+1.80%) |
Dec 08, 2023 | 27.40 | 27.40 | 27.34 | 27.34 | 1,456 | -0.04(-0.14%) |
Dec 07, 2023 | 27.52 | 27.57 | 27.38 | 27.38 | 18,180 | +0.00(+0.02%) |
Dec 06, 2023 | 27.26 | 27.45 | 27.26 | 27.37 | 5,255 | -0.01(-0.02%) |
Dec 05, 2023 | 27.35 | 27.40 | 27.33 | 27.38 | 1,296 | -0.49(-1.77%) |
Dec 04, 2023 | 27.82 | 27.87 | 27.82 | 27.87 | 999 | -0.12(-0.43%) |
Dec 01, 2023 | 27.83 | 27.99 | 27.83 | 27.99 | 780 | +0.16(+0.57%) |
Nov 30, 2023 | 27.79 | 27.83 | 27.77 | 27.83 | 1,426 | -0.06(-0.23%) |
Nov 29, 2023 | 27.96 | 27.96 | 27.87 | 27.90 | 2,325 | -0.25(-0.88%) |
Nov 28, 2023 | 28.20 | 28.20 | 28.11 | 28.15 | 7,637 | +0.21(+0.76%) |
Nov 27, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 152 | -0.09(-0.31%) |
Nov 24, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 184 | +0.10(+0.37%) |
Nov 22, 2023 | 27.90 | 27.92 | 27.90 | 27.92 | 101 | -0.37(-1.31%) |
Nov 21, 2023 | 28.34 | 28.34 | 28.27 | 28.29 | 1,876 | -0.16(-0.57%) |
Nov 20, 2023 | 28.53 | 28.53 | 28.44 | 28.45 | 1,609 | +0.37(+1.32%) |
Nov 17, 2023 | 27.85 | 28.12 | 27.85 | 28.08 | 1,481 | +0.42(+1.54%) |
Nov 16, 2023 | 27.52 | 27.71 | 27.52 | 27.65 | 2,240 | -0.48(-1.72%) |
Nov 15, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 905 | -0.00(-0.02%) |
Nov 14, 2023 | 28.08 | 28.14 | 28.02 | 28.14 | 717 | +0.42(+1.50%) |
Nov 13, 2023 | 27.68 | 27.73 | 27.66 | 27.73 | 12,852 | +0.31(+1.12%) |
Nov 10, 2023 | 27.42 | 27.42 | 27.38 | 27.42 | 1,531 | -0.02(-0.07%) |
Nov 09, 2023 | 27.45 | 27.60 | 27.43 | 27.44 | 3,194 | -0.20(-0.73%) |
Nov 08, 2023 | 27.68 | 27.68 | 27.64 | 27.64 | 1,471 | -0.06(-0.23%) |
Nov 07, 2023 | 27.67 | 27.70 | 27.67 | 27.70 | 176 | +0.06(+0.20%) |
Nov 06, 2023 | 27.80 | 27.80 | 27.61 | 27.65 | 4,191 | +0.34(+1.26%) |
Nov 03, 2023 | 27.03 | 27.30 | 27.03 | 27.30 | 2,086 | +0.42(+1.57%) |
Nov 02, 2023 | 26.83 | 26.90 | 26.83 | 26.88 | 1,394 | -0.17(-0.64%) |