Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.70 | 24.12 | 23.70 | 23.86 | 47,719 | -0.19(-0.79%) |
Jan 30, 2024 | 24.04 | 24.14 | 23.98 | 24.05 | 25,015 | -0.55(-2.24%) |
Jan 29, 2024 | 24.99 | 24.99 | 24.44 | 24.60 | 50,551 | -0.65(-2.57%) |
Jan 26, 2024 | 25.18 | 25.36 | 25.18 | 25.25 | 21,540 | -0.35(-1.37%) |
Jan 25, 2024 | 25.85 | 25.96 | 25.55 | 25.60 | 37,487 | -0.27(-1.04%) |
Jan 24, 2024 | 26.11 | 26.14 | 25.78 | 25.87 | 28,839 | +0.60(+2.37%) |
Jan 23, 2024 | 25.11 | 25.35 | 25.10 | 25.27 | 32,961 | +0.84(+3.44%) |
Jan 22, 2024 | 24.21 | 24.47 | 24.21 | 24.43 | 26,871 | -0.61(-2.44%) |
Jan 19, 2024 | 24.75 | 25.11 | 24.57 | 25.04 | 47,439 | +0.10(+0.40%) |
Jan 18, 2024 | 25.07 | 25.17 | 24.89 | 24.94 | 24,514 | +0.13(+0.52%) |
Jan 17, 2024 | 24.61 | 24.84 | 24.53 | 24.81 | 53,990 | -0.66(-2.59%) |
Jan 16, 2024 | 25.73 | 25.75 | 25.43 | 25.47 | 33,250 | -0.64(-2.45%) |
Jan 12, 2024 | 26.34 | 26.46 | 26.10 | 26.11 | 2,762,506 | -0.21(-0.80%) |
Jan 11, 2024 | 26.33 | 26.43 | 26.18 | 26.32 | 36,056 | +0.35(+1.35%) |
Jan 10, 2024 | 26.11 | 26.15 | 25.93 | 25.97 | 54,373 | -0.03(-0.12%) |
Jan 09, 2024 | 25.95 | 26.05 | 25.89 | 26.00 | 16,482 | -0.32(-1.22%) |
Jan 08, 2024 | 26.03 | 26.32 | 26.00 | 26.32 | 53,637 | -0.26(-0.98%) |
Jan 05, 2024 | 26.78 | 26.78 | 26.55 | 26.58 | 17,672 | -0.27(-1.01%) |
Jan 04, 2024 | 26.95 | 27.04 | 26.84 | 26.85 | 75,476 | -0.48(-1.76%) |
Jan 03, 2024 | 26.94 | 27.36 | 26.88 | 27.33 | 74,876 | +0.16(+0.59%) |
Jan 02, 2024 | 27.31 | 27.36 | 27.13 | 27.17 | 213,498 | -0.85(-3.03%) |
Dec 29, 2023 | 27.80 | 28.06 | 27.80 | 28.02 | 78,718 | +0.22(+0.79%) |
Dec 28, 2023 | 27.63 | 27.93 | 27.63 | 27.80 | 87,494 | +0.82(+3.04%) |
Dec 27, 2023 | 26.96 | 27.00 | 26.82 | 26.98 | 469,090 | +0.06(+0.22%) |
Dec 26, 2023 | 26.91 | 27.12 | 26.84 | 26.92 | 69,161 | +0.09(+0.34%) |
Dec 22, 2023 | 26.63 | 26.94 | 26.62 | 26.83 | 228,840 | -0.53(-1.92%) |
Dec 21, 2023 | 27.13 | 27.36 | 27.05 | 27.36 | 32,954 | +0.75(+2.81%) |
Dec 20, 2023 | 27.02 | 27.05 | 26.61 | 26.61 | 27,813 | -0.77(-2.80%) |
Dec 19, 2023 | 27.16 | 27.47 | 27.16 | 27.37 | 143,513 | +0.27(+0.99%) |
Dec 18, 2023 | 27.17 | 27.17 | 27.00 | 27.11 | 57,931 | -0.25(-0.91%) |
Dec 15, 2023 | 27.44 | 27.57 | 27.32 | 27.36 | 18,983 | -0.16(-0.58%) |
Dec 14, 2023 | 27.22 | 27.54 | 27.22 | 27.51 | 23,810 | +0.33(+1.21%) |
Dec 13, 2023 | 27.01 | 27.28 | 26.75 | 27.19 | 50,173 | -0.06(-0.22%) |
Dec 12, 2023 | 27.12 | 27.29 | 27.00 | 27.25 | 43,451 | +0.06(+0.22%) |
Dec 11, 2023 | 26.99 | 27.25 | 26.98 | 27.19 | 28,813 | +0.18(+0.66%) |
Dec 08, 2023 | 27.02 | 27.10 | 26.96 | 27.01 | 43,929 | -0.23(-0.84%) |
Dec 07, 2023 | 27.24 | 27.26 | 27.15 | 27.24 | 45,815 | +0.02(+0.07%) |
Dec 06, 2023 | 27.37 | 27.46 | 27.18 | 27.22 | 29,783 | +0.04(+0.15%) |
Dec 05, 2023 | 27.05 | 27.23 | 27.05 | 27.18 | 67,503 | -0.45(-1.62%) |
Dec 04, 2023 | 27.71 | 27.72 | 27.57 | 27.62 | 34,438 | -0.74(-2.62%) |
Dec 01, 2023 | 28.19 | 28.39 | 28.04 | 28.37 | 46,714 | -0.18(-0.64%) |
Nov 30, 2023 | 28.48 | 28.59 | 28.26 | 28.55 | 12,120 | +0.03(+0.10%) |
Nov 29, 2023 | 28.61 | 28.73 | 28.48 | 28.52 | 34,111 | -0.58(-1.98%) |
Nov 28, 2023 | 29.02 | 29.11 | 28.93 | 29.10 | 15,502 | +0.22(+0.76%) |
Nov 27, 2023 | 28.96 | 28.96 | 28.84 | 28.88 | 36,568 | -0.37(-1.26%) |
Nov 24, 2023 | 29.03 | 29.30 | 29.03 | 29.25 | 7,209 | +0.15(+0.51%) |
Nov 22, 2023 | 29.17 | 29.25 | 28.95 | 29.10 | 23,358 | -0.14(-0.48%) |
Nov 21, 2023 | 29.34 | 29.48 | 29.21 | 29.24 | 16,089 | -0.45(-1.51%) |
Nov 20, 2023 | 29.39 | 29.73 | 29.37 | 29.68 | 67,200 | +0.54(+1.84%) |
Nov 17, 2023 | 29.14 | 29.31 | 29.08 | 29.15 | 16,848 | +0.18(+0.62%) |
Nov 16, 2023 | 28.97 | 29.20 | 28.82 | 28.97 | 33,948 | -1.14(-3.80%) |
Nov 15, 2023 | 29.95 | 30.31 | 29.95 | 30.11 | 35,256 | +0.41(+1.37%) |
Nov 14, 2023 | 29.36 | 29.77 | 29.36 | 29.70 | 30,550 | +0.57(+1.95%) |
Nov 13, 2023 | 29.10 | 29.34 | 29.10 | 29.14 | 1,294,898 | +0.15(+0.52%) |
Nov 10, 2023 | 28.89 | 29.02 | 28.76 | 28.98 | 19,186 | -0.04(-0.15%) |
Nov 09, 2023 | 29.43 | 29.46 | 28.98 | 29.03 | 27,466 | -0.51(-1.71%) |
Nov 08, 2023 | 29.51 | 29.65 | 29.46 | 29.54 | 18,052 | -0.12(-0.40%) |
Nov 07, 2023 | 29.54 | 29.73 | 29.39 | 29.65 | 15,990 | -0.07(-0.23%) |
Nov 06, 2023 | 29.93 | 29.96 | 29.68 | 29.72 | 24,062 | +0.36(+1.22%) |
Nov 03, 2023 | 29.10 | 29.47 | 29.10 | 29.37 | 24,586 | +0.68(+2.36%) |
Nov 02, 2023 | 28.76 | 28.76 | 28.62 | 28.69 | 21,604 | +0.19(+0.66%) |