Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.72 | 25.90 | 25.14 | 25.19 | 296,136 | -0.55(-2.14%) |
Jan 30, 2024 | 26.30 | 26.30 | 25.21 | 25.74 | 354,583 | -1.29(-4.77%) |
Jan 29, 2024 | 25.40 | 27.14 | 24.99 | 27.03 | 266,113 | +1.47(+5.75%) |
Jan 26, 2024 | 26.19 | 26.61 | 25.55 | 25.56 | 197,494 | -0.35(-1.35%) |
Jan 25, 2024 | 25.61 | 26.05 | 25.34 | 25.91 | 204,290 | +0.71(+2.82%) |
Jan 24, 2024 | 25.74 | 26.16 | 25.02 | 25.20 | 194,237 | +0.11(+0.44%) |
Jan 23, 2024 | 26.03 | 26.42 | 25.07 | 25.09 | 181,357 | -0.63(-2.45%) |
Jan 22, 2024 | 25.42 | 26.09 | 25.18 | 25.72 | 210,521 | +0.40(+1.58%) |
Jan 19, 2024 | 25.59 | 25.59 | 24.78 | 25.32 | 212,179 | -0.16(-0.63%) |
Jan 18, 2024 | 25.46 | 25.63 | 24.86 | 25.48 | 168,587 | +0.20(+0.79%) |
Jan 17, 2024 | 25.59 | 25.64 | 24.84 | 25.28 | 263,101 | -0.71(-2.73%) |
Jan 16, 2024 | 26.86 | 26.74 | 25.91 | 25.99 | 264,596 | -1.13(-4.17%) |
Jan 12, 2024 | 27.95 | 28.46 | 27.08 | 27.12 | 157,873 | -0.47(-1.70%) |
Jan 11, 2024 | 28.21 | 28.30 | 27.49 | 27.59 | 153,730 | -0.72(-2.54%) |
Jan 10, 2024 | 28.06 | 28.51 | 27.65 | 28.31 | 125,965 | +0.13(+0.46%) |
Jan 09, 2024 | 28.16 | 28.40 | 27.35 | 28.18 | 194,800 | -0.32(-1.12%) |
Jan 08, 2024 | 28.05 | 28.94 | 27.84 | 28.50 | 143,842 | +0.38(+1.35%) |
Jan 05, 2024 | 28.46 | 28.89 | 28.11 | 28.12 | 120,624 | -0.48(-1.68%) |
Jan 04, 2024 | 28.56 | 29.09 | 28.08 | 28.60 | 137,384 | +0.21(+0.74%) |
Jan 03, 2024 | 29.42 | 29.42 | 27.96 | 28.39 | 230,893 | -1.40(-4.70%) |
Jan 02, 2024 | 28.79 | 30.52 | 28.71 | 29.79 | 254,995 | +0.71(+2.44%) |
Dec 29, 2023 | 29.74 | 29.80 | 28.89 | 29.08 | 191,084 | -0.56(-1.89%) |
Dec 28, 2023 | 29.23 | 29.98 | 29.21 | 29.64 | 167,795 | +0.29(+0.99%) |
Dec 27, 2023 | 30.10 | 30.20 | 29.16 | 29.35 | 235,651 | -0.25(-0.84%) |
Dec 26, 2023 | 29.07 | 29.86 | 28.82 | 29.60 | 212,040 | +0.65(+2.25%) |
Dec 22, 2023 | 29.08 | 29.97 | 28.85 | 28.95 | 197,504 | +0.03(+0.10%) |
Dec 21, 2023 | 27.93 | 29.31 | 27.93 | 28.92 | 243,719 | +1.05(+3.77%) |
Dec 20, 2023 | 28.84 | 29.67 | 27.81 | 27.87 | 214,907 | -1.24(-4.26%) |
Dec 19, 2023 | 28.87 | 30.39 | 28.87 | 29.11 | 242,215 | +0.40(+1.39%) |
Dec 18, 2023 | 30.00 | 30.11 | 28.69 | 28.71 | 362,671 | -0.95(-3.20%) |
Dec 15, 2023 | 29.98 | 30.39 | 29.07 | 29.66 | 2,631,023 | +0.11(+0.37%) |
Dec 14, 2023 | 29.96 | 30.61 | 28.61 | 29.55 | 445,777 | +0.21(+0.72%) |
Dec 13, 2023 | 28.00 | 29.34 | 27.11 | 29.34 | 338,982 | +1.38(+4.94%) |
Dec 12, 2023 | 27.53 | 27.96 | 27.07 | 27.96 | 391,578 | +0.49(+1.78%) |
Dec 11, 2023 | 27.66 | 28.45 | 27.34 | 27.47 | 345,564 | -0.37(-1.33%) |
Dec 08, 2023 | 26.98 | 28.05 | 26.81 | 27.84 | 374,000 | +1.05(+3.92%) |
Dec 07, 2023 | 26.31 | 26.80 | 25.40 | 26.79 | 357,837 | +0.69(+2.64%) |
Dec 06, 2023 | 25.62 | 27.15 | 25.50 | 26.10 | 495,426 | +0.79(+3.12%) |
Dec 05, 2023 | 26.23 | 26.81 | 24.86 | 25.31 | 429,293 | -0.83(-3.18%) |
Dec 04, 2023 | 25.40 | 26.22 | 25.40 | 26.14 | 556,194 | -0.02(-0.08%) |
Dec 01, 2023 | 25.39 | 26.61 | 25.26 | 26.16 | 261,682 | +0.72(+2.83%) |
Nov 30, 2023 | 26.02 | 26.27 | 25.34 | 25.44 | 316,311 | -0.62(-2.38%) |
Nov 29, 2023 | 26.40 | 27.20 | 25.50 | 26.06 | 344,320 | +0.17(+0.66%) |
Nov 28, 2023 | 25.95 | 26.66 | 25.39 | 25.89 | 246,141 | +0.08(+0.31%) |
Nov 27, 2023 | 26.38 | 26.48 | 25.63 | 25.81 | 318,300 | -0.75(-2.82%) |
Nov 24, 2023 | 26.92 | 27.05 | 26.45 | 26.56 | 100,750 | -0.50(-1.85%) |
Nov 22, 2023 | 27.11 | 27.56 | 26.93 | 27.06 | 133,274 | +0.26(+0.97%) |
Nov 21, 2023 | 27.19 | 27.54 | 26.80 | 26.80 | 170,646 | -0.73(-2.65%) |
Nov 20, 2023 | 26.58 | 27.89 | 26.50 | 27.53 | 289,246 | +0.82(+3.07%) |
Nov 17, 2023 | 26.29 | 26.80 | 26.06 | 26.71 | 147,403 | +0.53(+2.02%) |
Nov 16, 2023 | 26.94 | 26.99 | 26.03 | 26.18 | 183,015 | -0.66(-2.46%) |
Nov 15, 2023 | 26.59 | 27.91 | 26.46 | 26.84 | 274,431 | +0.46(+1.74%) |
Nov 14, 2023 | 25.12 | 26.91 | 25.12 | 26.38 | 318,983 | +1.88(+7.67%) |
Nov 13, 2023 | 24.18 | 24.67 | 23.45 | 24.50 | 339,561 | +0.00(+0.00%) |
Nov 10, 2023 | 25.67 | 27.00 | 23.62 | 24.50 | 556,282 | +0.40(+1.66%) |
Nov 09, 2023 | 24.31 | 24.79 | 23.45 | 24.10 | 355,046 | -0.01(-0.04%) |
Nov 08, 2023 | 25.19 | 25.91 | 23.98 | 24.11 | 379,379 | -1.21(-4.78%) |
Nov 07, 2023 | 25.53 | 25.53 | 24.33 | 25.32 | 245,963 | -0.41(-1.59%) |
Nov 06, 2023 | 26.20 | 26.20 | 25.17 | 25.73 | 170,099 | -0.17(-0.66%) |
Nov 03, 2023 | 26.14 | 26.78 | 25.84 | 25.90 | 224,581 | +0.10(+0.39%) |
Nov 02, 2023 | 24.50 | 25.89 | 24.41 | 25.80 | 235,962 | +1.55(+6.39%) |