Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.00 | 24.48 | 23.00 | 23.00 | 7,781 | -1.00(-4.17%) |
Jan 30, 2024 | 23.54 | 24.41 | 23.40 | 24.00 | 3,693 | +0.35(+1.48%) |
Jan 29, 2024 | 24.02 | 24.67 | 23.61 | 23.65 | 3,086 | -0.35(-1.46%) |
Jan 26, 2024 | 23.86 | 24.07 | 23.34 | 24.00 | 4,444 | +0.42(+1.78%) |
Jan 25, 2024 | 22.79 | 23.58 | 22.79 | 23.58 | 6,412 | +0.90(+3.97%) |
Jan 24, 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 3,183 | -0.13(-0.57%) |
Jan 23, 2024 | 24.25 | 24.25 | 22.56 | 22.81 | 7,159 | -1.14(-4.76%) |
Jan 22, 2024 | 24.50 | 25.35 | 23.78 | 23.95 | 10,988 | -0.33(-1.36%) |
Jan 19, 2024 | 24.37 | 25.11 | 24.28 | 24.28 | 3,060 | +0.01(+0.04%) |
Jan 18, 2024 | 24.26 | 24.27 | 24.26 | 24.27 | 2,477 | -0.45(-1.82%) |
Jan 17, 2024 | 25.10 | 25.65 | 24.70 | 24.72 | 3,742 | -0.83(-3.25%) |
Jan 16, 2024 | 26.21 | 25.80 | 25.54 | 25.55 | 3,020 | -1.06(-3.98%) |
Jan 12, 2024 | 26.74 | 26.74 | 26.46 | 26.61 | 2,427 | +0.22(+0.83%) |
Jan 11, 2024 | 26.89 | 26.89 | 26.39 | 26.39 | 4,798 | -0.40(-1.49%) |
Jan 10, 2024 | 26.83 | 27.79 | 26.51 | 26.79 | 5,543 | +0.06(+0.22%) |
Jan 09, 2024 | 27.18 | 27.53 | 26.64 | 26.73 | 4,742 | -0.87(-3.15%) |
Jan 08, 2024 | 27.17 | 28.00 | 27.17 | 27.60 | 3,845 | +0.37(+1.36%) |
Jan 05, 2024 | 27.41 | 27.99 | 27.23 | 27.23 | 9,755 | -0.51(-1.84%) |
Jan 04, 2024 | 28.37 | 28.39 | 27.74 | 27.74 | 6,842 | -0.29(-1.03%) |
Jan 03, 2024 | 29.23 | 29.23 | 28.03 | 28.03 | 6,626 | -1.25(-4.27%) |
Jan 02, 2024 | 28.70 | 29.53 | 28.61 | 29.28 | 7,095 | +0.42(+1.46%) |
Dec 29, 2023 | 29.40 | 29.40 | 28.86 | 28.86 | 4,562 | -0.50(-1.70%) |
Dec 28, 2023 | 29.30 | 29.36 | 29.20 | 29.36 | 8,172 | -0.22(-0.74%) |
Dec 27, 2023 | 28.96 | 29.88 | 28.20 | 29.58 | 11,400 | +0.39(+1.34%) |
Dec 26, 2023 | 28.34 | 29.99 | 28.34 | 29.19 | 19,811 | +0.60(+2.10%) |
Dec 22, 2023 | 28.06 | 28.81 | 27.77 | 28.59 | 11,501 | +0.24(+0.85%) |
Dec 21, 2023 | 28.17 | 28.39 | 27.71 | 28.35 | 7,816 | +0.65(+2.35%) |
Dec 20, 2023 | 27.00 | 28.39 | 26.84 | 27.70 | 11,439 | +0.40(+1.47%) |
Dec 19, 2023 | 26.83 | 27.80 | 26.83 | 27.30 | 11,900 | +0.46(+1.71%) |
Dec 18, 2023 | 26.69 | 27.10 | 26.34 | 26.84 | 8,745 | +0.16(+0.60%) |
Dec 15, 2023 | 26.39 | 26.76 | 26.04 | 26.68 | 31,442 | +0.65(+2.50%) |
Dec 14, 2023 | 25.95 | 26.79 | 25.80 | 26.03 | 11,943 | +0.80(+3.17%) |
Dec 13, 2023 | 25.69 | 26.24 | 25.23 | 25.23 | 25,242 | -0.51(-1.98%) |
Dec 12, 2023 | 27.74 | 27.74 | 25.74 | 25.74 | 12,416 | -1.47(-5.40%) |
Dec 11, 2023 | 27.04 | 27.60 | 26.79 | 27.21 | 26,977 | -0.14(-0.51%) |
Dec 08, 2023 | 26.80 | 27.70 | 26.80 | 27.35 | 7,728 | +0.02(+0.07%) |
Dec 07, 2023 | 26.80 | 27.33 | 26.69 | 27.33 | 5,227 | +0.19(+0.70%) |
Dec 06, 2023 | 27.87 | 28.19 | 27.14 | 27.14 | 11,102 | -0.80(-2.86%) |
Dec 05, 2023 | 28.59 | 28.60 | 27.94 | 27.94 | 9,026 | -0.74(-2.58%) |
Dec 04, 2023 | 28.87 | 28.94 | 28.36 | 28.68 | 7,744 | +0.73(+2.61%) |
Dec 01, 2023 | 28.00 | 28.45 | 27.95 | 27.95 | 9,920 | -0.12(-0.43%) |
Nov 30, 2023 | 28.13 | 28.13 | 28.00 | 28.07 | 4,880 | -0.23(-0.81%) |
Nov 29, 2023 | 28.20 | 28.71 | 28.05 | 28.30 | 13,255 | +0.37(+1.32%) |
Nov 28, 2023 | 28.20 | 28.30 | 27.93 | 27.93 | 4,929 | -0.22(-0.78%) |
Nov 27, 2023 | 27.60 | 28.18 | 27.60 | 28.15 | 11,169 | +0.32(+1.15%) |
Nov 24, 2023 | 28.31 | 28.31 | 27.83 | 27.83 | 4,841 | -0.14(-0.50%) |
Nov 22, 2023 | 27.50 | 27.97 | 27.50 | 27.97 | 3,915 | +0.67(+2.45%) |
Nov 21, 2023 | 27.77 | 27.77 | 27.30 | 27.30 | 4,161 | +0.10(+0.37%) |
Nov 20, 2023 | 27.37 | 27.45 | 27.05 | 27.20 | 10,788 | -0.21(-0.77%) |
Nov 17, 2023 | 27.75 | 28.10 | 27.20 | 27.41 | 12,835 | -0.07(-0.25%) |
Nov 16, 2023 | 27.81 | 27.81 | 27.20 | 27.48 | 3,871 | -0.12(-0.43%) |
Nov 15, 2023 | 27.86 | 28.19 | 27.60 | 27.60 | 10,752 | -0.55(-1.95%) |
Nov 14, 2023 | 27.50 | 28.20 | 27.08 | 28.15 | 17,214 | +1.03(+3.80%) |
Nov 13, 2023 | 27.10 | 27.38 | 27.10 | 27.12 | 3,612 | +0.03(+0.09%) |
Nov 10, 2023 | 27.60 | 27.72 | 27.00 | 27.09 | 11,783 | -0.39(-1.44%) |
Nov 09, 2023 | 27.54 | 28.04 | 27.49 | 27.49 | 7,577 | -0.11(-0.40%) |
Nov 08, 2023 | 27.34 | 27.60 | 27.18 | 27.60 | 8,357 | +0.44(+1.62%) |
Nov 07, 2023 | 26.87 | 27.24 | 26.73 | 27.16 | 5,817 | +0.43(+1.61%) |
Nov 06, 2023 | 27.10 | 27.18 | 26.73 | 26.73 | 2,223 | -0.27(-1.00%) |
Nov 03, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 9,349 | +1.16(+4.49%) |
Nov 02, 2023 | 26.00 | 26.00 | 25.42 | 25.84 | 7,471 | +0.13(+0.51%) |