Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.26 | 24.45 | 23.77 | 23.80 | 1,037,219 | -0.37(-1.54%) |
Jan 30, 2024 | 24.37 | 24.40 | 24.00 | 24.17 | 947,025 | -0.30(-1.24%) |
Jan 29, 2024 | 24.18 | 24.53 | 24.02 | 24.48 | 623,258 | +0.29(+1.22%) |
Jan 26, 2024 | 24.62 | 24.71 | 24.11 | 24.18 | 788,364 | -0.32(-1.32%) |
Jan 25, 2024 | 24.12 | 24.66 | 24.12 | 24.50 | 1,023,403 | +0.74(+3.10%) |
Jan 24, 2024 | 24.48 | 24.50 | 23.64 | 23.77 | 783,507 | -0.40(-1.67%) |
Jan 23, 2024 | 24.83 | 25.03 | 24.03 | 24.17 | 1,210,380 | -0.35(-1.44%) |
Jan 22, 2024 | 24.27 | 25.16 | 24.26 | 24.52 | 1,224,905 | +0.36(+1.50%) |
Jan 19, 2024 | 24.26 | 24.26 | 23.78 | 24.16 | 1,049,518 | +0.00(+0.00%) |
Jan 18, 2024 | 24.31 | 24.35 | 24.04 | 24.16 | 865,308 | -0.09(-0.36%) |
Jan 17, 2024 | 24.54 | 24.66 | 24.07 | 24.25 | 835,476 | -0.66(-2.64%) |
Jan 16, 2024 | 25.21 | 25.33 | 24.83 | 24.91 | 822,799 | -0.46(-1.82%) |
Jan 12, 2024 | 25.82 | 25.95 | 25.28 | 25.37 | 831,218 | -0.17(-0.65%) |
Jan 11, 2024 | 26.03 | 26.04 | 25.13 | 25.54 | 1,560,601 | -0.67(-2.55%) |
Jan 10, 2024 | 26.45 | 26.46 | 26.11 | 26.20 | 482,860 | -0.30(-1.15%) |
Jan 09, 2024 | 26.47 | 26.64 | 26.27 | 26.51 | 568,445 | -0.25(-0.92%) |
Jan 08, 2024 | 26.35 | 27.10 | 26.27 | 26.75 | 1,168,337 | +0.39(+1.49%) |
Jan 05, 2024 | 26.16 | 26.92 | 26.05 | 26.36 | 1,239,574 | +0.02(+0.07%) |
Jan 04, 2024 | 26.28 | 26.56 | 26.16 | 26.34 | 1,033,591 | -0.01(-0.04%) |
Jan 03, 2024 | 26.51 | 26.51 | 26.04 | 26.35 | 845,211 | -0.34(-1.29%) |
Jan 02, 2024 | 26.84 | 27.17 | 26.61 | 26.69 | 1,263,318 | -0.24(-0.87%) |
Dec 29, 2023 | 26.97 | 27.10 | 26.83 | 26.93 | 667,140 | -0.27(-1.01%) |
Dec 28, 2023 | 26.93 | 27.31 | 26.93 | 27.20 | 473,917 | +0.07(+0.25%) |
Dec 27, 2023 | 27.22 | 27.31 | 26.98 | 27.14 | 384,177 | -0.06(-0.22%) |
Dec 26, 2023 | 26.92 | 27.26 | 26.85 | 27.19 | 383,689 | +0.32(+1.21%) |
Dec 22, 2023 | 26.80 | 27.13 | 26.76 | 26.87 | 436,227 | +0.21(+0.77%) |
Dec 21, 2023 | 26.29 | 26.72 | 26.22 | 26.66 | 640,568 | +0.65(+2.49%) |
Dec 20, 2023 | 26.40 | 26.69 | 25.97 | 26.02 | 922,471 | -0.37(-1.41%) |
Dec 19, 2023 | 25.82 | 26.44 | 25.56 | 26.39 | 1,163,588 | +0.79(+3.07%) |
Dec 18, 2023 | 26.19 | 26.19 | 25.51 | 25.60 | 829,930 | -0.54(-2.07%) |
Dec 15, 2023 | 26.33 | 26.36 | 25.76 | 26.14 | 2,968,378 | -0.03(-0.11%) |
Dec 14, 2023 | 26.24 | 26.81 | 25.89 | 26.17 | 1,629,628 | +0.55(+2.15%) |
Dec 13, 2023 | 24.15 | 25.81 | 23.95 | 25.62 | 1,444,532 | +1.51(+6.27%) |
Dec 12, 2023 | 24.34 | 24.34 | 23.84 | 24.11 | 942,229 | -0.33(-1.37%) |
Dec 11, 2023 | 24.28 | 24.71 | 24.17 | 24.45 | 698,378 | +0.02(+0.08%) |
Dec 08, 2023 | 24.42 | 24.62 | 24.22 | 24.43 | 1,079,115 | -0.08(-0.32%) |
Dec 07, 2023 | 24.66 | 24.90 | 24.44 | 24.50 | 830,301 | -0.04(-0.16%) |
Dec 06, 2023 | 24.80 | 25.00 | 24.34 | 24.54 | 1,082,263 | -0.09(-0.36%) |
Dec 05, 2023 | 24.79 | 25.03 | 24.60 | 24.63 | 859,047 | -0.13(-0.52%) |
Dec 04, 2023 | 24.48 | 25.21 | 24.36 | 24.76 | 1,280,626 | -0.01(-0.04%) |
Dec 01, 2023 | 24.48 | 24.97 | 24.17 | 24.77 | 1,780,824 | +0.26(+1.04%) |
Nov 30, 2023 | 24.32 | 24.70 | 24.20 | 24.51 | 2,202,109 | +0.11(+0.47%) |
Nov 29, 2023 | 24.38 | 24.73 | 24.13 | 24.40 | 20,649,260 | +0.03(+0.12%) |
Nov 28, 2023 | 23.85 | 24.89 | 23.63 | 24.37 | 7,193,221 | +2.27(+10.28%) |
Nov 27, 2023 | 21.95 | 22.21 | 21.93 | 22.10 | 921,159 | +0.14(+0.62%) |
Nov 24, 2023 | 22.23 | 22.31 | 21.93 | 21.96 | 288,832 | -0.26(-1.17%) |
Nov 22, 2023 | 22.21 | 22.28 | 21.88 | 22.23 | 653,610 | +0.27(+1.23%) |
Nov 21, 2023 | 21.84 | 22.02 | 21.53 | 21.96 | 625,157 | +0.03(+0.13%) |
Nov 20, 2023 | 21.82 | 22.00 | 21.59 | 21.93 | 709,893 | +0.02(+0.09%) |
Nov 17, 2023 | 22.00 | 22.00 | 21.50 | 21.91 | 745,265 | +0.04(+0.18%) |
Nov 16, 2023 | 22.19 | 22.43 | 21.65 | 21.87 | 794,248 | -0.28(-1.27%) |
Nov 15, 2023 | 22.29 | 22.71 | 22.10 | 22.15 | 789,206 | -0.14(-0.65%) |
Nov 14, 2023 | 21.38 | 22.43 | 21.38 | 22.29 | 822,524 | +1.66(+8.06%) |
Nov 13, 2023 | 20.71 | 20.90 | 20.54 | 20.63 | 654,458 | -0.12(-0.56%) |
Nov 10, 2023 | 21.00 | 21.00 | 20.55 | 20.75 | 667,952 | -0.19(-0.92%) |
Nov 09, 2023 | 21.29 | 21.39 | 20.88 | 20.94 | 672,158 | -0.41(-1.90%) |
Nov 08, 2023 | 21.72 | 21.74 | 21.30 | 21.35 | 620,870 | -0.57(-2.60%) |
Nov 07, 2023 | 21.63 | 22.28 | 21.63 | 21.92 | 846,157 | +0.22(+1.02%) |
Nov 06, 2023 | 22.14 | 22.13 | 21.58 | 21.69 | 729,296 | -0.41(-1.84%) |
Nov 03, 2023 | 22.50 | 22.88 | 22.10 | 22.10 | 1,238,243 | +0.10(+0.44%) |
Nov 02, 2023 | 21.68 | 22.29 | 21.26 | 22.00 | 1,422,198 | +0.63(+2.94%) |