Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.25 | 27.42 | 26.71 | 26.93 | 42,284 | -0.35(-1.28%) |
Jan 30, 2024 | 27.71 | 27.71 | 26.90 | 27.28 | 53,684 | -0.63(-2.26%) |
Jan 29, 2024 | 28.05 | 28.24 | 27.59 | 27.91 | 44,846 | -0.09(-0.32%) |
Jan 26, 2024 | 28.01 | 28.14 | 27.77 | 28.00 | 42,964 | +0.00(+0.00%) |
Jan 25, 2024 | 28.26 | 28.94 | 27.01 | 28.00 | 34,209 | +0.17(+0.61%) |
Jan 24, 2024 | 27.60 | 27.97 | 27.49 | 27.83 | 43,186 | +0.67(+2.47%) |
Jan 23, 2024 | 27.57 | 27.66 | 27.16 | 27.16 | 36,097 | -0.25(-0.91%) |
Jan 22, 2024 | 26.95 | 27.41 | 26.56 | 27.41 | 65,882 | +0.54(+2.01%) |
Jan 19, 2024 | 27.98 | 28.00 | 26.51 | 26.87 | 116,919 | -1.00(-3.59%) |
Jan 18, 2024 | 27.76 | 27.87 | 27.59 | 27.87 | 23,477 | +0.26(+0.94%) |
Jan 17, 2024 | 27.15 | 27.62 | 27.15 | 27.61 | 40,849 | -0.05(-0.18%) |
Jan 16, 2024 | 27.89 | 28.11 | 27.60 | 27.66 | 28,773 | -0.56(-1.98%) |
Jan 12, 2024 | 28.14 | 28.42 | 27.41 | 28.22 | 36,895 | +0.26(+0.93%) |
Jan 11, 2024 | 28.46 | 28.54 | 27.88 | 27.96 | 59,733 | -0.65(-2.27%) |
Jan 10, 2024 | 28.54 | 28.96 | 28.12 | 28.61 | 63,332 | -0.08(-0.28%) |
Jan 09, 2024 | 28.79 | 29.41 | 28.21 | 28.69 | 99,398 | -0.08(-0.28%) |
Jan 08, 2024 | 28.37 | 29.95 | 28.37 | 28.77 | 181,845 | +0.40(+1.41%) |
Jan 05, 2024 | 27.68 | 28.68 | 27.31 | 28.37 | 79,348 | +0.64(+2.31%) |
Jan 04, 2024 | 26.72 | 27.91 | 26.25 | 27.73 | 91,853 | +0.94(+3.51%) |
Jan 03, 2024 | 27.71 | 27.75 | 26.72 | 26.79 | 74,927 | -1.32(-4.70%) |
Jan 02, 2024 | 28.02 | 28.55 | 27.65 | 28.11 | 58,105 | -0.17(-0.60%) |
Dec 29, 2023 | 27.12 | 28.52 | 27.12 | 28.28 | 103,616 | +0.83(+3.02%) |
Dec 28, 2023 | 26.51 | 27.58 | 25.32 | 27.45 | 45,439 | +0.90(+3.39%) |
Dec 27, 2023 | 26.65 | 26.69 | 25.91 | 26.55 | 89,334 | +0.09(+0.34%) |
Dec 26, 2023 | 26.27 | 26.72 | 25.85 | 26.46 | 40,530 | +0.13(+0.49%) |
Dec 22, 2023 | 26.36 | 26.63 | 26.03 | 26.33 | 53,644 | -0.31(-1.16%) |
Dec 21, 2023 | 25.69 | 26.73 | 25.65 | 26.64 | 45,450 | +1.12(+4.39%) |
Dec 20, 2023 | 25.99 | 26.56 | 25.45 | 25.52 | 84,726 | -0.39(-1.51%) |
Dec 19, 2023 | 25.32 | 26.25 | 25.06 | 25.91 | 53,254 | +0.85(+3.39%) |
Dec 18, 2023 | 24.35 | 25.16 | 24.35 | 25.06 | 60,283 | +0.69(+2.83%) |
Dec 15, 2023 | 25.00 | 25.00 | 23.99 | 24.37 | 100,721 | -0.43(-1.73%) |
Dec 14, 2023 | 24.85 | 25.51 | 24.50 | 24.80 | 92,595 | +0.25(+1.02%) |
Dec 13, 2023 | 24.87 | 24.98 | 24.04 | 24.55 | 72,299 | -0.15(-0.61%) |
Dec 12, 2023 | 23.87 | 24.98 | 23.38 | 24.70 | 53,023 | +0.93(+3.91%) |
Dec 11, 2023 | 23.21 | 23.88 | 22.80 | 23.77 | 45,089 | +0.75(+3.26%) |
Dec 08, 2023 | 22.81 | 23.02 | 22.27 | 23.02 | 58,141 | +0.05(+0.22%) |
Dec 07, 2023 | 23.83 | 23.83 | 22.97 | 22.97 | 37,028 | -1.02(-4.25%) |
Dec 06, 2023 | 24.57 | 25.12 | 23.75 | 23.99 | 61,250 | -0.20(-0.83%) |
Dec 05, 2023 | 24.24 | 24.38 | 23.80 | 24.19 | 57,939 | +0.39(+1.64%) |
Dec 04, 2023 | 23.50 | 23.97 | 22.88 | 23.80 | 76,519 | +0.13(+0.55%) |
Dec 01, 2023 | 23.89 | 24.23 | 23.42 | 23.67 | 121,528 | -0.21(-0.88%) |
Nov 30, 2023 | 23.88 | 24.20 | 23.25 | 23.88 | 227,019 | +0.75(+3.24%) |
Nov 29, 2023 | 23.10 | 24.02 | 22.51 | 23.13 | 161,565 | -0.08(-0.34%) |
Nov 28, 2023 | 21.57 | 23.89 | 21.49 | 23.21 | 618,161 | -3.18(-12.05%) |
Nov 27, 2023 | 26.28 | 26.43 | 25.22 | 26.39 | 126,190 | -0.05(-0.19%) |
Nov 24, 2023 | 25.91 | 26.64 | 25.75 | 26.44 | 22,817 | +0.77(+3.00%) |
Nov 22, 2023 | 25.43 | 25.95 | 25.35 | 25.67 | 36,001 | +0.26(+1.02%) |
Nov 21, 2023 | 25.40 | 25.70 | 24.82 | 25.41 | 50,863 | -0.09(-0.35%) |
Nov 20, 2023 | 25.05 | 25.58 | 24.71 | 25.50 | 54,738 | +0.59(+2.37%) |
Nov 17, 2023 | 24.72 | 25.13 | 24.72 | 24.91 | 51,450 | +0.55(+2.26%) |
Nov 16, 2023 | 24.76 | 25.35 | 23.18 | 24.36 | 138,649 | -0.64(-2.56%) |
Nov 15, 2023 | 24.20 | 25.49 | 24.20 | 25.00 | 78,166 | +0.90(+3.73%) |
Nov 14, 2023 | 24.50 | 25.24 | 24.01 | 24.10 | 84,797 | +0.44(+1.86%) |
Nov 13, 2023 | 24.04 | 24.40 | 23.19 | 23.66 | 38,424 | -0.41(-1.70%) |
Nov 10, 2023 | 23.71 | 24.29 | 23.25 | 24.07 | 32,310 | +0.38(+1.60%) |
Nov 09, 2023 | 24.18 | 24.62 | 23.53 | 23.69 | 44,761 | -0.59(-2.43%) |
Nov 08, 2023 | 24.82 | 25.05 | 23.11 | 24.28 | 35,553 | -0.59(-2.37%) |
Nov 07, 2023 | 24.85 | 25.41 | 24.24 | 24.87 | 46,245 | -0.02(-0.08%) |
Nov 06, 2023 | 25.03 | 25.15 | 24.54 | 24.89 | 24,726 | -0.14(-0.56%) |
Nov 03, 2023 | 24.96 | 25.50 | 24.77 | 25.03 | 33,232 | +0.53(+2.16%) |
Nov 02, 2023 | 23.71 | 24.61 | 23.71 | 24.50 | 77,707 | +1.25(+5.38%) |