Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.41 | 27.22 | 26.05 | 26.12 | 198,034 | -0.27(-1.02%) |
Jan 30, 2024 | 27.19 | 27.19 | 26.25 | 26.39 | 161,873 | -1.04(-3.79%) |
Jan 29, 2024 | 26.23 | 27.53 | 26.23 | 27.43 | 308,244 | +1.06(+4.02%) |
Jan 26, 2024 | 26.97 | 27.44 | 25.88 | 26.37 | 240,283 | -0.27(-1.01%) |
Jan 25, 2024 | 26.31 | 27.44 | 26.31 | 26.64 | 456,921 | -1.30(-4.65%) |
Jan 24, 2024 | 28.77 | 28.82 | 27.64 | 27.94 | 173,842 | -0.31(-1.10%) |
Jan 23, 2024 | 29.29 | 29.34 | 27.76 | 28.25 | 192,678 | -0.87(-2.99%) |
Jan 22, 2024 | 29.24 | 29.98 | 28.97 | 29.12 | 235,854 | +0.28(+0.97%) |
Jan 19, 2024 | 28.53 | 28.92 | 27.56 | 28.84 | 239,677 | +0.49(+1.73%) |
Jan 18, 2024 | 28.45 | 28.50 | 27.94 | 28.35 | 260,450 | +0.28(+1.00%) |
Jan 17, 2024 | 27.99 | 28.54 | 27.87 | 28.07 | 279,904 | -0.58(-2.02%) |
Jan 16, 2024 | 28.15 | 28.73 | 27.64 | 28.65 | 189,784 | -0.01(-0.03%) |
Jan 12, 2024 | 29.53 | 29.65 | 28.45 | 28.66 | 184,430 | -0.42(-1.44%) |
Jan 11, 2024 | 29.25 | 29.87 | 28.26 | 29.08 | 154,572 | -0.38(-1.29%) |
Jan 10, 2024 | 29.74 | 30.49 | 29.01 | 29.46 | 199,799 | -0.48(-1.60%) |
Jan 09, 2024 | 29.28 | 30.47 | 28.91 | 29.94 | 205,493 | +0.07(+0.23%) |
Jan 08, 2024 | 30.52 | 30.90 | 28.98 | 29.87 | 352,304 | -0.44(-1.45%) |
Jan 05, 2024 | 30.81 | 31.88 | 30.23 | 30.31 | 211,078 | -0.84(-2.70%) |
Jan 04, 2024 | 30.86 | 32.34 | 30.57 | 31.15 | 168,290 | +0.44(+1.43%) |
Jan 03, 2024 | 32.62 | 32.71 | 30.51 | 30.71 | 163,044 | -2.30(-6.97%) |
Jan 02, 2024 | 32.36 | 33.61 | 31.83 | 33.01 | 130,932 | +0.50(+1.54%) |
Dec 29, 2023 | 33.31 | 33.36 | 32.50 | 32.51 | 49,203 | -0.91(-2.72%) |
Dec 28, 2023 | 33.58 | 34.28 | 33.31 | 33.42 | 67,798 | -0.28(-0.83%) |
Dec 27, 2023 | 34.92 | 34.92 | 33.35 | 33.70 | 96,161 | -1.21(-3.47%) |
Dec 26, 2023 | 35.78 | 36.23 | 34.83 | 34.91 | 107,668 | -0.48(-1.36%) |
Dec 22, 2023 | 34.06 | 35.55 | 33.54 | 35.39 | 202,849 | +1.78(+5.30%) |
Dec 21, 2023 | 32.53 | 33.73 | 32.53 | 33.61 | 99,063 | +1.73(+5.43%) |
Dec 20, 2023 | 33.40 | 34.23 | 31.78 | 31.88 | 168,593 | -1.38(-4.15%) |
Dec 19, 2023 | 31.87 | 33.36 | 31.80 | 33.26 | 113,946 | +1.51(+4.76%) |
Dec 18, 2023 | 31.07 | 32.23 | 30.68 | 31.75 | 122,547 | +0.59(+1.89%) |
Dec 15, 2023 | 32.57 | 32.87 | 30.86 | 31.16 | 239,171 | -0.94(-2.93%) |
Dec 14, 2023 | 31.29 | 33.01 | 31.23 | 32.10 | 149,214 | +1.07(+3.45%) |
Dec 13, 2023 | 30.41 | 31.20 | 29.17 | 31.03 | 144,925 | +0.48(+1.57%) |
Dec 12, 2023 | 29.87 | 30.57 | 28.95 | 30.55 | 119,805 | +0.77(+2.59%) |
Dec 11, 2023 | 30.49 | 30.49 | 29.17 | 29.78 | 104,597 | -0.75(-2.46%) |
Dec 08, 2023 | 30.43 | 31.22 | 30.23 | 30.53 | 81,314 | +0.06(+0.20%) |
Dec 07, 2023 | 29.03 | 30.57 | 29.03 | 30.47 | 136,717 | +1.20(+4.10%) |
Dec 06, 2023 | 29.90 | 30.40 | 29.15 | 29.27 | 112,046 | -0.13(-0.44%) |
Dec 05, 2023 | 30.00 | 30.00 | 29.14 | 29.40 | 211,187 | -0.71(-2.36%) |
Dec 04, 2023 | 30.87 | 31.68 | 29.94 | 30.11 | 118,482 | -1.18(-3.77%) |
Dec 01, 2023 | 30.67 | 31.96 | 30.35 | 31.29 | 130,463 | +0.46(+1.49%) |
Nov 30, 2023 | 31.13 | 31.23 | 30.60 | 30.83 | 144,170 | -0.28(-0.90%) |
Nov 29, 2023 | 32.03 | 32.65 | 31.02 | 31.11 | 121,451 | -0.42(-1.33%) |
Nov 28, 2023 | 31.06 | 31.70 | 30.33 | 31.53 | 117,526 | +0.05(+0.16%) |
Nov 27, 2023 | 31.07 | 32.00 | 31.02 | 31.48 | 75,785 | +0.00(+0.00%) |
Nov 24, 2023 | 31.67 | 32.34 | 31.20 | 31.48 | 52,684 | -0.30(-0.94%) |
Nov 22, 2023 | 32.67 | 33.37 | 31.45 | 31.78 | 87,073 | -0.47(-1.46%) |
Nov 21, 2023 | 31.40 | 32.59 | 30.48 | 32.25 | 173,074 | +0.41(+1.29%) |
Nov 20, 2023 | 31.53 | 31.99 | 30.74 | 31.84 | 119,188 | +0.63(+2.02%) |
Nov 17, 2023 | 31.43 | 31.60 | 30.47 | 31.21 | 154,139 | +0.20(+0.64%) |
Nov 16, 2023 | 30.59 | 31.16 | 29.70 | 31.01 | 114,866 | +0.21(+0.67%) |
Nov 15, 2023 | 29.91 | 31.81 | 29.25 | 30.80 | 124,781 | +0.89(+2.99%) |
Nov 14, 2023 | 27.40 | 29.93 | 27.01 | 29.91 | 191,321 | +3.84(+14.73%) |
Nov 13, 2023 | 25.51 | 26.81 | 24.68 | 26.07 | 197,567 | +0.57(+2.24%) |
Nov 10, 2023 | 25.55 | 25.76 | 24.72 | 25.50 | 121,400 | +0.17(+0.67%) |
Nov 09, 2023 | 27.01 | 27.33 | 25.09 | 25.33 | 192,140 | -1.76(-6.50%) |
Nov 08, 2023 | 28.20 | 28.31 | 26.63 | 27.09 | 255,896 | -0.92(-3.28%) |
Nov 07, 2023 | 27.01 | 29.18 | 26.25 | 28.01 | 308,089 | +0.60(+2.19%) |
Nov 06, 2023 | 27.09 | 27.46 | 26.49 | 27.41 | 196,042 | +0.54(+2.01%) |
Nov 03, 2023 | 26.46 | 27.72 | 26.19 | 26.87 | 201,422 | +1.09(+4.23%) |
Nov 02, 2023 | 25.00 | 25.93 | 24.17 | 25.78 | 256,269 | +1.15(+4.67%) |