Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.78 | 24.99 | 24.33 | 24.33 | 209,747 | -0.46(-1.84%) |
Jan 30, 2024 | 24.67 | 24.91 | 24.67 | 24.78 | 112,224 | +0.00(+0.00%) |
Jan 29, 2024 | 24.93 | 24.98 | 24.68 | 24.78 | 133,091 | -0.07(-0.28%) |
Jan 26, 2024 | 25.10 | 25.10 | 24.67 | 24.85 | 109,388 | -0.08(-0.32%) |
Jan 25, 2024 | 24.89 | 24.94 | 24.55 | 24.93 | 144,468 | +0.25(+1.00%) |
Jan 24, 2024 | 25.03 | 25.03 | 24.54 | 24.68 | 152,640 | -0.18(-0.72%) |
Jan 23, 2024 | 25.10 | 25.23 | 24.82 | 24.86 | 198,634 | +0.02(+0.08%) |
Jan 22, 2024 | 24.74 | 24.98 | 24.61 | 24.84 | 214,368 | +0.10(+0.40%) |
Jan 19, 2024 | 24.98 | 24.98 | 24.51 | 24.74 | 210,179 | -0.15(-0.60%) |
Jan 18, 2024 | 24.95 | 25.06 | 24.69 | 24.89 | 202,042 | -0.02(-0.08%) |
Jan 17, 2024 | 24.74 | 25.07 | 24.65 | 24.91 | 248,050 | +0.05(+0.20%) |
Jan 16, 2024 | 25.41 | 25.33 | 24.82 | 24.86 | 293,936 | -0.51(-2.03%) |
Jan 12, 2024 | 25.93 | 25.93 | 25.30 | 25.38 | 224,810 | -0.16(-0.62%) |
Jan 11, 2024 | 25.49 | 25.68 | 25.33 | 25.53 | 295,149 | +0.03(+0.12%) |
Jan 10, 2024 | 25.43 | 25.79 | 25.39 | 25.50 | 225,158 | +0.07(+0.27%) |
Jan 09, 2024 | 26.70 | 26.70 | 25.28 | 25.43 | 421,598 | -1.44(-5.34%) |
Jan 08, 2024 | 26.81 | 27.15 | 26.77 | 26.87 | 162,645 | +0.05(+0.18%) |
Jan 05, 2024 | 26.86 | 27.32 | 26.52 | 26.82 | 195,677 | -0.21(-0.77%) |
Jan 04, 2024 | 27.21 | 27.25 | 26.28 | 27.03 | 205,444 | +0.00(+0.00%) |
Jan 03, 2024 | 27.35 | 27.58 | 26.88 | 27.03 | 322,542 | -0.29(-1.05%) |
Jan 02, 2024 | 26.02 | 27.34 | 26.00 | 27.32 | 456,228 | +1.34(+5.14%) |
Dec 29, 2023 | 25.93 | 26.09 | 25.85 | 25.98 | 176,364 | -0.07(-0.27%) |
Dec 28, 2023 | 26.00 | 26.19 | 25.84 | 26.05 | 110,781 | +0.05(+0.19%) |
Dec 27, 2023 | 26.17 | 26.25 | 25.97 | 26.00 | 146,246 | -0.13(-0.49%) |
Dec 26, 2023 | 25.83 | 26.20 | 25.63 | 26.13 | 99,068 | +0.36(+1.38%) |
Dec 22, 2023 | 25.70 | 26.08 | 25.70 | 25.77 | 101,969 | +0.17(+0.66%) |
Dec 21, 2023 | 25.26 | 25.62 | 25.13 | 25.60 | 152,147 | +0.37(+1.45%) |
Dec 20, 2023 | 25.45 | 25.78 | 24.88 | 25.24 | 323,733 | -0.23(-0.89%) |
Dec 19, 2023 | 25.01 | 25.49 | 25.00 | 25.46 | 177,375 | +0.61(+2.47%) |
Dec 18, 2023 | 24.69 | 24.97 | 24.50 | 24.85 | 181,225 | +0.14(+0.56%) |
Dec 15, 2023 | 24.98 | 25.08 | 24.55 | 24.71 | 700,686 | -0.17(-0.68%) |
Dec 14, 2023 | 25.20 | 25.50 | 24.75 | 24.88 | 229,351 | -0.18(-0.71%) |
Dec 13, 2023 | 24.13 | 25.13 | 24.06 | 25.06 | 211,898 | +0.92(+3.81%) |
Dec 12, 2023 | 23.87 | 24.21 | 23.67 | 24.14 | 211,930 | +0.19(+0.78%) |
Dec 11, 2023 | 23.62 | 24.07 | 23.62 | 23.95 | 184,300 | +0.35(+1.47%) |
Dec 08, 2023 | 24.07 | 24.07 | 23.50 | 23.60 | 169,177 | -0.46(-1.89%) |
Dec 07, 2023 | 23.50 | 24.06 | 23.28 | 24.06 | 183,946 | +0.65(+2.79%) |
Dec 06, 2023 | 23.58 | 23.72 | 23.32 | 23.41 | 193,280 | -0.18(-0.76%) |
Dec 05, 2023 | 23.60 | 23.87 | 23.42 | 23.58 | 218,128 | +0.00(+0.00%) |
Dec 04, 2023 | 23.01 | 23.59 | 23.01 | 23.58 | 394,352 | +0.60(+2.63%) |
Dec 01, 2023 | 22.55 | 23.17 | 22.40 | 22.98 | 373,480 | +0.42(+1.84%) |
Nov 30, 2023 | 22.82 | 22.89 | 22.49 | 22.56 | 307,887 | -0.21(-0.91%) |
Nov 29, 2023 | 23.03 | 23.23 | 22.65 | 22.77 | 171,815 | -0.28(-1.20%) |
Nov 28, 2023 | 23.11 | 23.14 | 22.98 | 23.05 | 126,316 | -0.06(-0.26%) |
Nov 27, 2023 | 23.12 | 23.27 | 22.87 | 23.11 | 231,175 | -0.10(-0.43%) |
Nov 24, 2023 | 23.17 | 23.34 | 23.10 | 23.21 | 39,453 | +0.12(+0.51%) |
Nov 22, 2023 | 23.15 | 23.27 | 22.96 | 23.09 | 90,075 | +0.14(+0.60%) |
Nov 21, 2023 | 23.24 | 23.44 | 22.88 | 22.95 | 152,896 | -0.24(-1.02%) |
Nov 20, 2023 | 23.04 | 23.22 | 22.83 | 23.19 | 209,334 | +0.10(+0.43%) |
Nov 17, 2023 | 23.36 | 23.59 | 23.02 | 23.09 | 267,214 | -0.13(-0.55%) |
Nov 16, 2023 | 23.84 | 23.92 | 23.12 | 23.22 | 235,880 | -0.63(-2.66%) |
Nov 15, 2023 | 23.90 | 24.08 | 23.69 | 23.85 | 255,329 | -0.03(-0.12%) |
Nov 14, 2023 | 23.63 | 23.91 | 23.06 | 23.88 | 500,685 | +0.78(+3.38%) |
Nov 13, 2023 | 22.97 | 23.22 | 22.97 | 23.10 | 333,054 | -0.04(-0.17%) |
Nov 10, 2023 | 23.22 | 23.51 | 22.87 | 23.14 | 273,429 | -0.11(-0.46%) |
Nov 09, 2023 | 23.19 | 23.49 | 23.09 | 23.25 | 352,457 | +0.16(+0.68%) |
Nov 08, 2023 | 23.39 | 23.50 | 22.94 | 23.09 | 310,298 | -0.27(-1.18%) |
Nov 07, 2023 | 23.06 | 23.63 | 23.06 | 23.36 | 429,989 | +0.30(+1.32%) |
Nov 06, 2023 | 22.49 | 23.26 | 22.49 | 23.06 | 529,428 | +0.49(+2.17%) |
Nov 03, 2023 | 22.79 | 23.74 | 22.52 | 22.57 | 779,326 | +0.25(+1.10%) |
Nov 02, 2023 | 21.85 | 22.74 | 21.35 | 22.32 | 542,183 | +1.25(+5.91%) |