Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.59 | 26.12 | 25.28 | 25.43 | 63,104 | -0.50(-1.94%) |
Jan 30, 2024 | 25.73 | 25.94 | 25.53 | 25.94 | 66,818 | -0.70(-2.62%) |
Jan 29, 2024 | 26.79 | 26.79 | 26.18 | 26.63 | 68,689 | +0.09(+0.33%) |
Jan 26, 2024 | 26.35 | 26.73 | 26.35 | 26.55 | 40,298 | +0.07(+0.26%) |
Jan 25, 2024 | 26.70 | 26.82 | 26.26 | 26.48 | 89,122 | +0.04(+0.15%) |
Jan 24, 2024 | 26.96 | 26.98 | 26.34 | 26.44 | 73,421 | +0.90(+3.51%) |
Jan 23, 2024 | 25.29 | 25.63 | 25.22 | 25.54 | 63,695 | +0.63(+2.53%) |
Jan 22, 2024 | 24.67 | 25.11 | 24.66 | 24.91 | 109,748 | -0.69(-2.69%) |
Jan 19, 2024 | 25.05 | 25.66 | 24.76 | 25.60 | 126,022 | +0.70(+2.81%) |
Jan 18, 2024 | 24.84 | 24.90 | 24.57 | 24.90 | 73,683 | +0.63(+2.60%) |
Jan 17, 2024 | 23.91 | 24.31 | 23.84 | 24.27 | 92,878 | -1.11(-4.38%) |
Jan 16, 2024 | 25.94 | 25.97 | 25.31 | 25.38 | 140,296 | -2.00(-7.30%) |
Jan 12, 2024 | 27.64 | 27.99 | 27.35 | 27.38 | 438,127 | +0.24(+0.87%) |
Jan 11, 2024 | 27.22 | 27.40 | 26.58 | 27.15 | 77,989 | +0.31(+1.14%) |
Jan 10, 2024 | 26.98 | 26.98 | 26.69 | 26.84 | 51,279 | -0.20(-0.73%) |
Jan 09, 2024 | 27.06 | 27.20 | 26.88 | 27.04 | 74,948 | -1.22(-4.32%) |
Jan 08, 2024 | 27.50 | 28.31 | 27.39 | 28.26 | 75,481 | +0.18(+0.63%) |
Jan 05, 2024 | 28.09 | 28.59 | 27.90 | 28.08 | 397,590 | +0.09(+0.32%) |
Jan 04, 2024 | 27.97 | 28.39 | 27.94 | 27.99 | 38,104 | -0.32(-1.11%) |
Jan 03, 2024 | 27.89 | 28.47 | 27.80 | 28.31 | 69,132 | -0.38(-1.34%) |
Jan 02, 2024 | 28.94 | 29.17 | 28.51 | 28.69 | 97,193 | -1.27(-4.24%) |
Dec 29, 2023 | 29.68 | 30.26 | 29.67 | 29.96 | 75,106 | +0.08(+0.26%) |
Dec 28, 2023 | 29.91 | 30.33 | 29.85 | 29.88 | 89,444 | +0.61(+2.09%) |
Dec 27, 2023 | 29.10 | 29.32 | 29.03 | 29.27 | 95,904 | +0.58(+2.02%) |
Dec 26, 2023 | 28.74 | 28.89 | 28.48 | 28.69 | 54,403 | +0.61(+2.17%) |
Dec 22, 2023 | 27.76 | 28.25 | 27.74 | 28.08 | 95,929 | -0.47(-1.66%) |
Dec 21, 2023 | 28.17 | 28.55 | 27.95 | 28.55 | 132,161 | +1.63(+6.04%) |
Dec 20, 2023 | 27.88 | 28.09 | 26.85 | 26.93 | 234,283 | -1.59(-5.57%) |
Dec 19, 2023 | 28.21 | 28.64 | 28.13 | 28.51 | 139,886 | +0.67(+2.39%) |
Dec 18, 2023 | 27.94 | 27.94 | 27.44 | 27.85 | 153,201 | -0.10(-0.35%) |
Dec 15, 2023 | 28.35 | 28.50 | 27.88 | 27.95 | 86,921 | -0.49(-1.72%) |
Dec 14, 2023 | 27.82 | 28.50 | 27.77 | 28.44 | 222,097 | +1.18(+4.31%) |
Dec 13, 2023 | 25.95 | 27.26 | 25.60 | 27.26 | 132,059 | +0.83(+3.15%) |
Dec 12, 2023 | 26.17 | 26.47 | 25.88 | 26.43 | 40,334 | +0.00(+0.00%) |
Dec 11, 2023 | 26.02 | 26.46 | 26.02 | 26.43 | 39,892 | +0.39(+1.51%) |
Dec 08, 2023 | 25.88 | 26.24 | 25.69 | 26.04 | 184,884 | -0.30(-1.15%) |
Dec 07, 2023 | 26.31 | 26.38 | 26.03 | 26.34 | 56,378 | +0.32(+1.24%) |
Dec 06, 2023 | 26.55 | 26.59 | 25.96 | 26.02 | 44,245 | -0.06(-0.23%) |
Dec 05, 2023 | 25.85 | 26.18 | 25.69 | 26.07 | 85,962 | -0.50(-1.88%) |
Dec 04, 2023 | 26.95 | 27.04 | 26.42 | 26.57 | 69,710 | -0.96(-3.49%) |
Dec 01, 2023 | 26.59 | 27.55 | 26.50 | 27.53 | 88,518 | +0.32(+1.19%) |
Nov 30, 2023 | 27.28 | 27.28 | 26.69 | 27.21 | 136,889 | +0.14(+0.51%) |
Nov 29, 2023 | 27.16 | 27.52 | 26.99 | 27.07 | 78,340 | -0.51(-1.85%) |
Nov 28, 2023 | 27.22 | 27.69 | 27.16 | 27.58 | 91,430 | +0.72(+2.66%) |
Nov 27, 2023 | 26.90 | 26.96 | 26.64 | 26.87 | 81,529 | -0.29(-1.08%) |
Nov 24, 2023 | 26.84 | 27.25 | 26.84 | 27.16 | 52,458 | -0.02(-0.07%) |
Nov 22, 2023 | 27.24 | 27.44 | 26.94 | 27.18 | 96,492 | -0.14(-0.50%) |
Nov 21, 2023 | 27.76 | 27.82 | 27.28 | 27.32 | 80,635 | -0.64(-2.28%) |
Nov 20, 2023 | 27.34 | 28.09 | 27.28 | 27.96 | 82,450 | +1.09(+4.05%) |
Nov 17, 2023 | 26.91 | 27.08 | 26.75 | 26.87 | 45,964 | -0.03(-0.12%) |
Nov 16, 2023 | 26.78 | 27.23 | 26.52 | 26.90 | 68,004 | -0.81(-2.92%) |
Nov 15, 2023 | 27.69 | 28.11 | 27.50 | 27.71 | 140,669 | +0.73(+2.72%) |
Nov 14, 2023 | 26.18 | 27.11 | 26.13 | 26.98 | 182,731 | +1.97(+7.87%) |
Nov 13, 2023 | 24.72 | 25.27 | 24.64 | 25.01 | 78,035 | -0.01(-0.04%) |
Nov 10, 2023 | 24.61 | 25.13 | 24.41 | 25.02 | 65,909 | +0.46(+1.87%) |
Nov 09, 2023 | 25.26 | 25.39 | 24.45 | 24.56 | 44,750 | -0.71(-2.79%) |
Nov 08, 2023 | 25.33 | 25.62 | 25.13 | 25.26 | 60,499 | -0.50(-1.94%) |
Nov 07, 2023 | 25.43 | 25.82 | 25.08 | 25.76 | 92,711 | -0.24(-0.90%) |
Nov 06, 2023 | 26.24 | 26.37 | 25.84 | 26.00 | 78,434 | +0.71(+2.79%) |
Nov 03, 2023 | 24.78 | 25.50 | 24.78 | 25.29 | 173,085 | +1.41(+5.91%) |
Nov 02, 2023 | 23.68 | 23.94 | 23.49 | 23.88 | 109,993 | +1.16(+5.09%) |