Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.30 | 26.52 | 24.21 | 24.26 | 715,549 | -2.79(-10.31%) |
Jan 30, 2024 | 26.57 | 27.12 | 26.43 | 27.05 | 165,484 | +0.34(+1.28%) |
Jan 29, 2024 | 26.73 | 26.78 | 26.09 | 26.70 | 208,708 | -0.03(-0.11%) |
Jan 26, 2024 | 26.97 | 27.64 | 26.69 | 26.73 | 218,664 | +0.23(+0.85%) |
Jan 25, 2024 | 27.44 | 27.76 | 25.94 | 26.51 | 298,900 | -0.75(-2.76%) |
Jan 24, 2024 | 27.34 | 27.72 | 26.96 | 27.26 | 236,981 | +0.43(+1.60%) |
Jan 23, 2024 | 27.55 | 27.78 | 26.62 | 26.83 | 125,857 | -0.47(-1.72%) |
Jan 22, 2024 | 26.86 | 27.33 | 26.85 | 27.30 | 261,684 | +0.60(+2.23%) |
Jan 19, 2024 | 26.30 | 26.74 | 25.84 | 26.70 | 226,072 | +0.54(+2.06%) |
Jan 18, 2024 | 26.17 | 26.33 | 25.65 | 26.17 | 274,921 | +0.22(+0.83%) |
Jan 17, 2024 | 25.93 | 26.45 | 25.60 | 25.95 | 144,496 | -0.27(-1.04%) |
Jan 16, 2024 | 26.13 | 26.67 | 25.94 | 26.22 | 136,372 | -0.45(-1.69%) |
Jan 12, 2024 | 27.24 | 27.60 | 26.24 | 26.67 | 149,190 | -0.45(-1.66%) |
Jan 11, 2024 | 27.42 | 27.42 | 26.37 | 27.12 | 229,576 | -0.39(-1.42%) |
Jan 10, 2024 | 28.03 | 28.07 | 27.42 | 27.52 | 219,900 | -0.40(-1.44%) |
Jan 09, 2024 | 28.13 | 28.22 | 27.72 | 27.92 | 255,189 | -0.57(-2.00%) |
Jan 08, 2024 | 28.05 | 28.61 | 27.82 | 28.48 | 175,101 | +0.31(+1.09%) |
Jan 05, 2024 | 28.12 | 28.95 | 28.03 | 28.18 | 273,641 | -0.02(-0.07%) |
Jan 04, 2024 | 27.36 | 28.63 | 27.01 | 28.20 | 210,041 | +0.91(+3.32%) |
Jan 03, 2024 | 28.49 | 28.49 | 27.21 | 27.29 | 257,857 | -1.46(-5.09%) |
Jan 02, 2024 | 28.72 | 29.48 | 28.54 | 28.75 | 384,121 | -0.28(-0.96%) |
Dec 29, 2023 | 29.64 | 29.93 | 28.92 | 29.03 | 264,804 | -0.80(-2.68%) |
Dec 28, 2023 | 29.86 | 30.06 | 29.63 | 29.83 | 126,861 | -0.10(-0.32%) |
Dec 27, 2023 | 30.07 | 30.18 | 29.84 | 29.93 | 167,317 | -0.12(-0.38%) |
Dec 26, 2023 | 29.76 | 30.22 | 29.58 | 30.05 | 158,922 | +0.50(+1.70%) |
Dec 22, 2023 | 29.78 | 30.35 | 29.29 | 29.54 | 179,494 | +0.15(+0.52%) |
Dec 21, 2023 | 29.45 | 30.06 | 28.90 | 29.39 | 197,068 | +0.39(+1.36%) |
Dec 20, 2023 | 30.01 | 30.69 | 29.00 | 29.00 | 479,436 | -0.83(-2.78%) |
Dec 19, 2023 | 28.90 | 30.16 | 28.87 | 29.82 | 278,024 | +1.22(+4.28%) |
Dec 18, 2023 | 29.43 | 29.54 | 28.48 | 28.60 | 233,709 | -0.73(-2.50%) |
Dec 15, 2023 | 30.80 | 30.80 | 29.27 | 29.33 | 1,002,240 | -0.40(-1.36%) |
Dec 14, 2023 | 29.36 | 30.06 | 28.84 | 29.74 | 416,442 | +1.63(+5.79%) |
Dec 13, 2023 | 25.37 | 28.18 | 25.37 | 28.11 | 363,031 | +2.62(+10.28%) |
Dec 12, 2023 | 25.54 | 25.89 | 25.30 | 25.49 | 203,886 | -0.10(-0.38%) |
Dec 11, 2023 | 25.46 | 25.77 | 25.21 | 25.59 | 147,840 | +0.22(+0.87%) |
Dec 08, 2023 | 25.17 | 25.77 | 25.05 | 25.36 | 185,473 | +0.17(+0.69%) |
Dec 07, 2023 | 24.65 | 25.26 | 24.49 | 25.19 | 140,564 | +0.57(+2.31%) |
Dec 06, 2023 | 24.80 | 25.52 | 24.51 | 24.62 | 133,874 | +0.26(+1.07%) |
Dec 05, 2023 | 24.87 | 24.87 | 24.33 | 24.36 | 130,579 | -0.57(-2.28%) |
Dec 04, 2023 | 24.47 | 25.10 | 24.33 | 24.93 | 208,938 | +0.21(+0.86%) |
Dec 01, 2023 | 22.71 | 24.84 | 22.40 | 24.72 | 250,921 | +1.85(+8.09%) |
Nov 30, 2023 | 23.27 | 23.76 | 22.72 | 22.87 | 164,771 | -0.26(-1.12%) |
Nov 29, 2023 | 22.93 | 23.82 | 22.93 | 23.13 | 228,288 | +0.52(+2.30%) |
Nov 28, 2023 | 22.66 | 22.69 | 22.25 | 22.61 | 150,248 | -0.12(-0.51%) |
Nov 27, 2023 | 22.75 | 22.89 | 22.48 | 22.72 | 189,615 | -0.13(-0.55%) |
Nov 24, 2023 | 22.95 | 23.17 | 22.71 | 22.85 | 61,005 | -0.11(-0.46%) |
Nov 22, 2023 | 23.08 | 23.08 | 22.64 | 22.96 | 222,106 | +0.22(+0.97%) |
Nov 21, 2023 | 23.05 | 23.21 | 22.51 | 22.73 | 258,406 | -0.51(-2.20%) |
Nov 20, 2023 | 23.55 | 23.55 | 23.17 | 23.24 | 121,654 | -0.14(-0.62%) |
Nov 17, 2023 | 23.44 | 23.74 | 23.09 | 23.39 | 197,124 | +0.39(+1.68%) |
Nov 16, 2023 | 23.42 | 23.47 | 22.55 | 23.00 | 169,013 | -0.29(-1.24%) |
Nov 15, 2023 | 22.92 | 23.76 | 22.87 | 23.29 | 236,079 | +0.56(+2.46%) |
Nov 14, 2023 | 21.67 | 23.01 | 21.39 | 22.73 | 212,714 | +2.23(+10.85%) |
Nov 13, 2023 | 20.39 | 20.63 | 20.18 | 20.51 | 117,573 | +0.02(+0.09%) |
Nov 10, 2023 | 20.81 | 20.81 | 20.33 | 20.49 | 160,777 | -0.17(-0.84%) |
Nov 09, 2023 | 21.00 | 21.07 | 20.41 | 20.66 | 187,711 | -0.24(-1.15%) |
Nov 08, 2023 | 21.63 | 21.63 | 20.50 | 20.90 | 231,775 | -0.73(-3.38%) |
Nov 07, 2023 | 22.04 | 22.04 | 21.48 | 21.64 | 123,140 | -0.53(-2.39%) |
Nov 06, 2023 | 22.50 | 22.50 | 21.81 | 22.17 | 275,729 | -0.17(-0.78%) |
Nov 03, 2023 | 21.72 | 22.72 | 21.26 | 22.34 | 279,207 | +1.47(+7.06%) |
Nov 02, 2023 | 19.67 | 20.89 | 19.67 | 20.87 | 207,589 | +1.55(+8.03%) |