Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.08 | 26.20 | 24.87 | 24.96 | 149,514 | -1.53(-5.78%) |
Jan 30, 2024 | 25.86 | 26.87 | 25.86 | 26.49 | 146,563 | +0.70(+2.70%) |
Jan 29, 2024 | 25.24 | 25.80 | 25.21 | 25.79 | 175,939 | +0.44(+1.74%) |
Jan 26, 2024 | 25.55 | 26.16 | 25.27 | 25.35 | 65,007 | +0.11(+0.43%) |
Jan 25, 2024 | 26.06 | 26.06 | 23.66 | 25.24 | 158,127 | -0.90(-3.45%) |
Jan 24, 2024 | 26.14 | 26.56 | 25.75 | 26.14 | 94,156 | +0.38(+1.49%) |
Jan 23, 2024 | 26.29 | 26.29 | 25.59 | 25.76 | 107,197 | -0.33(-1.28%) |
Jan 22, 2024 | 25.49 | 26.09 | 25.49 | 26.09 | 122,061 | +0.79(+3.14%) |
Jan 19, 2024 | 24.84 | 25.45 | 24.54 | 25.30 | 70,916 | +0.62(+2.50%) |
Jan 18, 2024 | 24.54 | 24.71 | 24.35 | 24.68 | 62,315 | +0.21(+0.84%) |
Jan 17, 2024 | 24.05 | 24.54 | 24.05 | 24.48 | 86,218 | +0.07(+0.28%) |
Jan 16, 2024 | 24.40 | 24.68 | 23.98 | 24.41 | 129,197 | -0.34(-1.39%) |
Jan 12, 2024 | 24.98 | 25.08 | 24.33 | 24.75 | 75,478 | -0.08(-0.32%) |
Jan 11, 2024 | 24.93 | 24.93 | 24.52 | 24.83 | 70,704 | -0.21(-0.82%) |
Jan 10, 2024 | 24.81 | 25.05 | 24.64 | 25.03 | 76,863 | +0.08(+0.31%) |
Jan 09, 2024 | 24.90 | 25.12 | 24.52 | 24.96 | 78,991 | -0.26(-1.01%) |
Jan 08, 2024 | 24.78 | 25.25 | 24.63 | 25.21 | 85,121 | +0.28(+1.14%) |
Jan 05, 2024 | 24.87 | 25.36 | 24.54 | 24.93 | 109,135 | -0.07(-0.27%) |
Jan 04, 2024 | 24.90 | 25.22 | 24.84 | 25.00 | 49,249 | +0.16(+0.63%) |
Jan 03, 2024 | 25.16 | 26.13 | 24.68 | 24.84 | 73,520 | -0.42(-1.67%) |
Jan 02, 2024 | 25.34 | 25.76 | 25.06 | 25.26 | 69,101 | -0.26(-1.04%) |
Dec 29, 2023 | 26.20 | 26.22 | 25.52 | 25.52 | 54,102 | -0.62(-2.36%) |
Dec 28, 2023 | 26.16 | 26.48 | 26.04 | 26.14 | 48,606 | -0.19(-0.71%) |
Dec 27, 2023 | 26.07 | 26.39 | 25.93 | 26.33 | 60,346 | +0.22(+0.83%) |
Dec 26, 2023 | 25.97 | 26.25 | 25.76 | 26.11 | 49,996 | +0.30(+1.18%) |
Dec 22, 2023 | 25.72 | 26.07 | 25.62 | 25.81 | 117,257 | +0.35(+1.39%) |
Dec 21, 2023 | 25.30 | 25.52 | 24.98 | 25.46 | 142,756 | +0.40(+1.61%) |
Dec 20, 2023 | 25.08 | 25.97 | 24.99 | 25.05 | 100,469 | +0.04(+0.16%) |
Dec 19, 2023 | 24.17 | 25.05 | 24.17 | 25.01 | 95,240 | +0.81(+3.36%) |
Dec 18, 2023 | 24.43 | 24.48 | 23.76 | 24.20 | 63,478 | -0.02(-0.08%) |
Dec 15, 2023 | 24.60 | 25.13 | 24.13 | 24.22 | 240,731 | -0.37(-1.52%) |
Dec 14, 2023 | 24.78 | 25.40 | 24.27 | 24.59 | 123,906 | +0.56(+2.33%) |
Dec 13, 2023 | 22.86 | 24.04 | 22.58 | 24.03 | 175,248 | +1.37(+6.06%) |
Dec 12, 2023 | 23.07 | 23.07 | 22.64 | 22.66 | 47,210 | -0.29(-1.28%) |
Dec 11, 2023 | 22.79 | 23.01 | 22.70 | 22.95 | 49,067 | +0.12(+0.52%) |
Dec 08, 2023 | 22.73 | 23.02 | 22.54 | 22.84 | 42,410 | +0.24(+1.04%) |
Dec 07, 2023 | 22.20 | 22.61 | 21.66 | 22.60 | 40,492 | +0.57(+2.58%) |
Dec 06, 2023 | 22.51 | 22.98 | 21.99 | 22.03 | 92,063 | -0.26(-1.14%) |
Dec 05, 2023 | 22.31 | 22.52 | 22.06 | 22.29 | 42,470 | -0.17(-0.74%) |
Dec 04, 2023 | 22.10 | 22.51 | 20.11 | 22.45 | 63,038 | +0.27(+1.24%) |
Dec 01, 2023 | 21.20 | 22.19 | 21.17 | 22.18 | 93,376 | +0.97(+4.58%) |
Nov 30, 2023 | 21.47 | 21.47 | 21.09 | 21.21 | 130,620 | -0.08(-0.37%) |
Nov 29, 2023 | 21.04 | 21.40 | 21.04 | 21.29 | 53,875 | +0.44(+2.12%) |
Nov 28, 2023 | 20.43 | 21.02 | 20.43 | 20.85 | 37,960 | -0.09(-0.42%) |
Nov 27, 2023 | 21.14 | 21.14 | 20.74 | 20.93 | 38,170 | -0.17(-0.79%) |
Nov 24, 2023 | 21.04 | 21.30 | 21.03 | 21.10 | 27,298 | +0.01(+0.05%) |
Nov 22, 2023 | 21.37 | 21.38 | 20.89 | 21.09 | 47,621 | -0.04(-0.19%) |
Nov 21, 2023 | 21.58 | 21.78 | 21.10 | 21.13 | 43,238 | -0.59(-2.71%) |
Nov 20, 2023 | 21.61 | 21.76 | 21.26 | 21.72 | 148,269 | +0.15(+0.68%) |
Nov 17, 2023 | 21.65 | 21.78 | 21.25 | 21.57 | 86,352 | +0.19(+0.87%) |
Nov 16, 2023 | 21.70 | 21.81 | 21.33 | 21.39 | 43,940 | -0.33(-1.54%) |
Nov 15, 2023 | 21.87 | 22.04 | 21.45 | 21.72 | 88,857 | -0.18(-0.81%) |
Nov 14, 2023 | 21.28 | 21.95 | 21.28 | 21.90 | 87,452 | +1.40(+6.85%) |
Nov 13, 2023 | 20.31 | 20.57 | 19.64 | 20.49 | 88,595 | +0.07(+0.34%) |
Nov 10, 2023 | 20.39 | 20.66 | 19.94 | 20.42 | 55,277 | +0.24(+1.17%) |
Nov 09, 2023 | 20.46 | 20.59 | 20.12 | 20.19 | 40,133 | -0.18(-0.87%) |
Nov 08, 2023 | 20.77 | 20.77 | 20.15 | 20.36 | 47,810 | -0.56(-2.67%) |
Nov 07, 2023 | 20.89 | 21.19 | 20.63 | 20.92 | 81,339 | +0.06(+0.28%) |
Nov 06, 2023 | 20.52 | 21.00 | 20.35 | 20.87 | 81,045 | +0.22(+1.05%) |
Nov 03, 2023 | 20.43 | 20.87 | 19.99 | 20.65 | 91,891 | +0.73(+3.64%) |
Nov 02, 2023 | 19.74 | 20.01 | 19.60 | 19.92 | 55,194 | +0.40(+2.06%) |