Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.34 | 26.46 | 25.11 | 25.20 | 148,081 | -1.55(-5.78%) |
Jan 30, 2024 | 26.11 | 27.13 | 26.11 | 26.74 | 145,158 | +0.70(+2.70%) |
Jan 29, 2024 | 25.48 | 26.05 | 25.45 | 26.04 | 174,252 | +0.45(+1.74%) |
Jan 26, 2024 | 25.80 | 26.42 | 25.51 | 25.59 | 64,384 | +0.11(+0.43%) |
Jan 25, 2024 | 26.32 | 26.32 | 23.89 | 25.48 | 156,611 | -0.91(-3.45%) |
Jan 24, 2024 | 26.40 | 26.82 | 26.00 | 26.40 | 93,253 | +0.39(+1.49%) |
Jan 23, 2024 | 26.54 | 26.54 | 25.84 | 26.01 | 106,169 | -0.34(-1.28%) |
Jan 22, 2024 | 25.73 | 26.35 | 25.73 | 26.35 | 120,891 | +0.80(+3.14%) |
Jan 19, 2024 | 25.08 | 25.69 | 24.78 | 25.54 | 70,236 | +0.62(+2.50%) |
Jan 18, 2024 | 24.78 | 24.95 | 24.58 | 24.92 | 61,718 | +0.21(+0.84%) |
Jan 17, 2024 | 24.29 | 24.78 | 24.29 | 24.71 | 85,391 | +0.07(+0.28%) |
Jan 16, 2024 | 24.63 | 24.92 | 24.21 | 24.64 | 127,959 | -0.35(-1.39%) |
Jan 12, 2024 | 25.22 | 25.33 | 24.56 | 24.99 | 74,755 | -0.08(-0.32%) |
Jan 11, 2024 | 25.17 | 25.17 | 24.76 | 25.07 | 70,026 | -0.21(-0.82%) |
Jan 10, 2024 | 25.05 | 25.30 | 24.88 | 25.28 | 76,126 | +0.08(+0.31%) |
Jan 09, 2024 | 25.14 | 25.37 | 24.76 | 25.20 | 78,234 | -0.26(-1.01%) |
Jan 08, 2024 | 25.02 | 25.49 | 24.87 | 25.45 | 84,305 | +0.29(+1.14%) |
Jan 05, 2024 | 25.11 | 25.61 | 24.78 | 25.17 | 108,089 | -0.07(-0.27%) |
Jan 04, 2024 | 25.14 | 25.46 | 25.08 | 25.24 | 48,777 | +0.16(+0.63%) |
Jan 03, 2024 | 25.41 | 26.38 | 24.92 | 25.08 | 72,816 | -0.43(-1.67%) |
Jan 02, 2024 | 25.58 | 26.00 | 25.31 | 25.50 | 68,439 | -0.27(-1.04%) |
Dec 29, 2023 | 26.46 | 26.48 | 25.76 | 25.77 | 53,583 | -0.62(-2.36%) |
Dec 28, 2023 | 26.42 | 26.73 | 26.30 | 26.40 | 48,140 | -0.19(-0.71%) |
Dec 27, 2023 | 26.33 | 26.64 | 26.18 | 26.58 | 59,767 | +0.22(+0.83%) |
Dec 26, 2023 | 26.22 | 26.50 | 26.01 | 26.37 | 49,516 | +0.31(+1.18%) |
Dec 22, 2023 | 25.97 | 26.33 | 25.87 | 26.06 | 116,133 | +0.36(+1.39%) |
Dec 21, 2023 | 25.54 | 25.77 | 25.22 | 25.70 | 141,388 | +0.41(+1.61%) |
Dec 20, 2023 | 25.33 | 26.22 | 25.23 | 25.30 | 99,506 | +0.04(+0.16%) |
Dec 19, 2023 | 24.41 | 25.30 | 24.41 | 25.26 | 94,328 | +0.82(+3.36%) |
Dec 18, 2023 | 24.66 | 24.71 | 23.99 | 24.43 | 62,870 | -0.02(-0.08%) |
Dec 15, 2023 | 24.84 | 25.38 | 24.37 | 24.45 | 238,424 | -0.38(-1.52%) |
Dec 14, 2023 | 25.02 | 25.64 | 24.50 | 24.83 | 122,718 | +0.56(+2.33%) |
Dec 13, 2023 | 23.08 | 24.28 | 22.80 | 24.27 | 173,568 | +1.39(+6.06%) |
Dec 12, 2023 | 23.30 | 23.30 | 22.86 | 22.88 | 46,757 | -0.30(-1.28%) |
Dec 11, 2023 | 23.01 | 23.24 | 22.92 | 23.18 | 48,597 | +0.12(+0.52%) |
Dec 08, 2023 | 22.95 | 23.25 | 22.76 | 23.06 | 42,004 | +0.24(+1.04%) |
Dec 07, 2023 | 22.41 | 22.83 | 21.87 | 22.82 | 40,104 | +0.57(+2.58%) |
Dec 06, 2023 | 22.73 | 23.21 | 22.21 | 22.25 | 91,181 | -0.26(-1.14%) |
Dec 05, 2023 | 22.52 | 22.74 | 22.28 | 22.50 | 42,063 | -0.17(-0.74%) |
Dec 04, 2023 | 22.32 | 22.73 | 20.30 | 22.67 | 62,434 | +0.28(+1.24%) |
Dec 01, 2023 | 21.40 | 22.40 | 21.37 | 22.39 | 92,481 | +0.98(+4.58%) |
Nov 30, 2023 | 21.68 | 21.68 | 21.30 | 21.41 | 129,368 | -0.08(-0.37%) |
Nov 29, 2023 | 21.25 | 21.61 | 21.25 | 21.49 | 53,359 | +0.45(+2.12%) |
Nov 28, 2023 | 20.63 | 21.23 | 20.63 | 21.05 | 37,596 | -0.09(-0.42%) |
Nov 27, 2023 | 21.34 | 21.34 | 20.94 | 21.14 | 37,804 | -0.17(-0.79%) |
Nov 24, 2023 | 21.25 | 21.50 | 21.24 | 21.30 | 27,036 | +0.01(+0.05%) |
Nov 22, 2023 | 21.57 | 21.58 | 21.10 | 21.30 | 47,165 | -0.04(-0.19%) |
Nov 21, 2023 | 21.79 | 21.99 | 21.30 | 21.33 | 42,824 | -0.59(-2.71%) |
Nov 20, 2023 | 21.82 | 21.97 | 21.46 | 21.93 | 146,848 | +0.15(+0.68%) |
Nov 17, 2023 | 21.86 | 21.99 | 21.45 | 21.78 | 85,525 | +0.19(+0.87%) |
Nov 16, 2023 | 21.91 | 22.02 | 21.53 | 21.59 | 43,519 | -0.34(-1.54%) |
Nov 15, 2023 | 22.08 | 22.26 | 21.66 | 21.93 | 88,005 | -0.18(-0.81%) |
Nov 14, 2023 | 21.48 | 22.17 | 21.48 | 22.11 | 86,614 | +1.42(+6.85%) |
Nov 13, 2023 | 20.50 | 20.77 | 19.83 | 20.69 | 87,746 | +0.07(+0.34%) |
Nov 10, 2023 | 20.59 | 20.86 | 20.14 | 20.62 | 54,747 | +0.24(+1.17%) |
Nov 09, 2023 | 20.66 | 20.79 | 20.31 | 20.38 | 39,748 | -0.18(-0.87%) |
Nov 08, 2023 | 20.97 | 20.97 | 20.34 | 20.56 | 47,352 | -0.56(-2.67%) |
Nov 07, 2023 | 21.09 | 21.39 | 20.83 | 21.13 | 80,559 | +0.06(+0.28%) |
Nov 06, 2023 | 20.72 | 21.21 | 20.54 | 21.07 | 80,269 | +0.22(+1.05%) |
Nov 03, 2023 | 20.63 | 21.07 | 20.18 | 20.85 | 91,010 | +0.73(+3.64%) |
Nov 02, 2023 | 19.93 | 20.21 | 19.79 | 20.12 | 54,665 | +0.41(+2.06%) |