Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.00 | 25.08 | 23.66 | 23.66 | 288,425 | -1.76(-6.91%) |
Jan 30, 2024 | 25.51 | 25.69 | 25.30 | 25.42 | 192,263 | -0.18(-0.72%) |
Jan 29, 2024 | 25.18 | 25.75 | 24.87 | 25.60 | 219,639 | +0.59(+2.37%) |
Jan 26, 2024 | 25.30 | 25.41 | 24.95 | 25.01 | 142,352 | +0.04(+0.16%) |
Jan 25, 2024 | 25.27 | 25.46 | 24.77 | 24.97 | 307,127 | -0.14(-0.54%) |
Jan 24, 2024 | 25.25 | 25.36 | 24.64 | 25.11 | 373,206 | +0.10(+0.39%) |
Jan 23, 2024 | 26.03 | 26.44 | 24.22 | 25.01 | 314,353 | -0.79(-3.05%) |
Jan 22, 2024 | 25.22 | 25.81 | 24.99 | 25.80 | 141,751 | +0.93(+3.75%) |
Jan 19, 2024 | 24.51 | 24.92 | 24.15 | 24.86 | 134,887 | +0.50(+2.07%) |
Jan 18, 2024 | 24.70 | 24.70 | 24.10 | 24.36 | 111,625 | -0.09(-0.36%) |
Jan 17, 2024 | 24.03 | 24.61 | 24.03 | 24.45 | 111,755 | -0.09(-0.36%) |
Jan 16, 2024 | 24.43 | 24.78 | 24.33 | 24.53 | 131,357 | -0.43(-1.71%) |
Jan 12, 2024 | 25.59 | 25.95 | 24.72 | 24.96 | 99,468 | -0.34(-1.34%) |
Jan 11, 2024 | 25.49 | 25.87 | 24.85 | 25.30 | 122,132 | -0.33(-1.29%) |
Jan 10, 2024 | 25.56 | 25.64 | 25.33 | 25.63 | 102,657 | -0.01(-0.04%) |
Jan 09, 2024 | 25.47 | 25.67 | 25.34 | 25.64 | 155,710 | -0.27(-1.05%) |
Jan 08, 2024 | 25.78 | 25.93 | 25.50 | 25.91 | 131,577 | +0.14(+0.53%) |
Jan 05, 2024 | 25.57 | 26.20 | 25.57 | 25.78 | 168,404 | -0.05(-0.19%) |
Jan 04, 2024 | 25.72 | 26.10 | 25.64 | 25.82 | 120,335 | +0.22(+0.87%) |
Jan 03, 2024 | 26.37 | 26.55 | 25.55 | 25.60 | 267,805 | -0.95(-3.58%) |
Jan 02, 2024 | 26.15 | 27.08 | 26.15 | 26.55 | 142,634 | +0.12(+0.44%) |
Dec 29, 2023 | 26.60 | 26.88 | 26.28 | 26.44 | 257,046 | -0.32(-1.20%) |
Dec 28, 2023 | 26.68 | 26.86 | 26.50 | 26.76 | 103,257 | -0.11(-0.40%) |
Dec 27, 2023 | 26.78 | 26.98 | 26.62 | 26.86 | 118,750 | +0.03(+0.11%) |
Dec 26, 2023 | 26.30 | 26.88 | 26.14 | 26.83 | 139,351 | +0.72(+2.75%) |
Dec 22, 2023 | 26.03 | 26.44 | 25.96 | 26.12 | 104,301 | +0.30(+1.17%) |
Dec 21, 2023 | 25.71 | 26.11 | 25.53 | 25.81 | 117,165 | +0.37(+1.45%) |
Dec 20, 2023 | 25.80 | 26.42 | 25.40 | 25.45 | 151,290 | -0.32(-1.24%) |
Dec 19, 2023 | 25.31 | 26.01 | 25.19 | 25.77 | 186,836 | +0.55(+2.19%) |
Dec 18, 2023 | 25.57 | 25.88 | 24.94 | 25.21 | 169,371 | -0.09(-0.35%) |
Dec 15, 2023 | 25.91 | 26.05 | 25.25 | 25.30 | 705,418 | -0.49(-1.92%) |
Dec 14, 2023 | 25.14 | 26.23 | 25.14 | 25.80 | 356,964 | +1.00(+4.03%) |
Dec 13, 2023 | 22.76 | 24.87 | 22.55 | 24.80 | 441,858 | +2.11(+9.28%) |
Dec 12, 2023 | 22.92 | 22.92 | 22.53 | 22.69 | 146,055 | -0.20(-0.89%) |
Dec 11, 2023 | 22.99 | 23.15 | 22.84 | 22.89 | 135,567 | -0.21(-0.92%) |
Dec 08, 2023 | 23.12 | 23.37 | 22.76 | 23.11 | 157,743 | +0.06(+0.25%) |
Dec 07, 2023 | 22.62 | 23.05 | 22.33 | 23.05 | 161,577 | +0.61(+2.72%) |
Dec 06, 2023 | 22.81 | 23.38 | 22.37 | 22.44 | 165,815 | -0.10(-0.43%) |
Dec 05, 2023 | 22.90 | 22.93 | 22.45 | 22.53 | 125,524 | -0.45(-1.94%) |
Dec 04, 2023 | 22.47 | 23.09 | 22.47 | 22.98 | 161,390 | +0.37(+1.63%) |
Dec 01, 2023 | 21.25 | 22.65 | 21.23 | 22.61 | 238,772 | +1.24(+5.81%) |
Nov 30, 2023 | 21.68 | 21.68 | 21.26 | 21.37 | 154,129 | -0.14(-0.63%) |
Nov 29, 2023 | 21.14 | 21.78 | 21.14 | 21.51 | 237,759 | +0.42(+1.98%) |
Nov 28, 2023 | 21.16 | 21.20 | 20.70 | 21.09 | 80,680 | -0.15(-0.69%) |
Nov 27, 2023 | 21.42 | 21.42 | 21.09 | 21.23 | 133,741 | -0.21(-1.00%) |
Nov 24, 2023 | 21.51 | 21.63 | 21.34 | 21.45 | 42,193 | -0.10(-0.45%) |
Nov 22, 2023 | 21.88 | 21.88 | 21.37 | 21.54 | 104,662 | -0.08(-0.36%) |
Nov 21, 2023 | 22.33 | 22.33 | 21.61 | 21.62 | 114,906 | -0.73(-3.26%) |
Nov 20, 2023 | 22.50 | 22.50 | 22.11 | 22.35 | 99,602 | -0.17(-0.78%) |
Nov 17, 2023 | 22.28 | 22.62 | 22.14 | 22.52 | 172,435 | +0.58(+2.65%) |
Nov 16, 2023 | 22.66 | 23.13 | 21.85 | 21.94 | 171,255 | -0.77(-3.38%) |
Nov 15, 2023 | 22.52 | 23.14 | 22.44 | 22.71 | 230,084 | +0.25(+1.12%) |
Nov 14, 2023 | 21.40 | 22.63 | 21.34 | 22.46 | 229,920 | +1.97(+9.62%) |
Nov 13, 2023 | 20.28 | 20.58 | 20.06 | 20.49 | 91,179 | +0.14(+0.67%) |
Nov 10, 2023 | 20.45 | 20.47 | 20.12 | 20.35 | 88,295 | +0.11(+0.53%) |
Nov 09, 2023 | 20.83 | 20.84 | 20.20 | 20.24 | 123,033 | -0.49(-2.34%) |
Nov 08, 2023 | 21.31 | 21.31 | 20.55 | 20.73 | 99,664 | -0.49(-2.29%) |
Nov 07, 2023 | 21.50 | 21.50 | 21.13 | 21.21 | 97,579 | -0.24(-1.13%) |
Nov 06, 2023 | 21.91 | 22.04 | 21.43 | 21.46 | 181,136 | -0.44(-2.01%) |
Nov 03, 2023 | 20.96 | 22.03 | 20.96 | 21.90 | 205,747 | +0.98(+4.71%) |
Nov 02, 2023 | 19.97 | 20.93 | 19.97 | 20.91 | 145,392 | +1.14(+5.75%) |