Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.21 | 27.31 | 26.92 | 26.93 | 148,745 | -0.54(-1.96%) |
Jan 30, 2024 | 27.54 | 27.59 | 27.40 | 27.47 | 126,802 | -0.11(-0.40%) |
Jan 29, 2024 | 27.35 | 27.58 | 27.30 | 27.58 | 337,138 | +0.28(+1.03%) |
Jan 26, 2024 | 27.30 | 27.40 | 27.25 | 27.30 | 145,553 | -0.04(-0.15%) |
Jan 25, 2024 | 27.39 | 27.46 | 27.22 | 27.34 | 143,059 | +0.01(+0.04%) |
Jan 24, 2024 | 27.38 | 27.58 | 27.29 | 27.33 | 339,316 | +0.12(+0.44%) |
Jan 23, 2024 | 27.19 | 27.21 | 27.07 | 27.21 | 122,620 | +0.08(+0.29%) |
Jan 22, 2024 | 27.13 | 27.26 | 27.11 | 27.13 | 240,953 | +0.03(+0.11%) |
Jan 19, 2024 | 26.77 | 27.10 | 26.74 | 27.10 | 115,824 | +0.40(+1.50%) |
Jan 18, 2024 | 26.53 | 26.70 | 26.41 | 26.70 | 139,713 | +0.36(+1.36%) |
Jan 17, 2024 | 26.23 | 26.34 | 26.13 | 26.34 | 118,035 | -0.13(-0.49%) |
Jan 16, 2024 | 26.34 | 26.55 | 26.33 | 26.47 | 110,070 | +0.01(+0.04%) |
Jan 12, 2024 | 26.52 | 26.53 | 26.38 | 26.46 | 88,290 | +0.03(+0.12%) |
Jan 11, 2024 | 26.41 | 26.57 | 26.15 | 26.42 | 99,204 | +0.05(+0.18%) |
Jan 10, 2024 | 26.11 | 26.40 | 26.11 | 26.38 | 90,110 | +0.25(+0.96%) |
Jan 09, 2024 | 25.94 | 26.17 | 25.90 | 26.13 | 142,279 | +0.11(+0.42%) |
Jan 08, 2024 | 25.55 | 26.03 | 25.55 | 26.02 | 167,795 | +0.49(+1.92%) |
Jan 05, 2024 | 25.50 | 25.68 | 25.43 | 25.53 | 114,677 | +0.03(+0.12%) |
Jan 04, 2024 | 25.62 | 25.76 | 25.50 | 25.50 | 134,867 | -0.16(-0.62%) |
Jan 03, 2024 | 25.65 | 25.78 | 25.64 | 25.66 | 153,991 | -0.17(-0.66%) |
Jan 02, 2024 | 25.93 | 26.00 | 25.70 | 25.83 | 272,504 | -0.38(-1.45%) |
Dec 29, 2023 | 26.29 | 26.36 | 26.10 | 26.21 | 99,782 | -0.13(-0.49%) |
Dec 28, 2023 | 26.32 | 26.40 | 26.30 | 26.34 | 849,279 | +0.03(+0.11%) |
Dec 27, 2023 | 26.26 | 26.35 | 26.25 | 26.31 | 150,683 | +0.02(+0.08%) |
Dec 26, 2023 | 26.22 | 26.34 | 26.22 | 26.29 | 165,447 | +0.05(+0.19%) |
Dec 22, 2023 | 26.28 | 26.33 | 26.12 | 26.24 | 127,195 | -0.01(-0.04%) |
Dec 21, 2023 | 26.12 | 26.25 | 26.05 | 26.25 | 84,601 | +0.29(+1.11%) |
Dec 20, 2023 | 26.19 | 26.40 | 25.95 | 25.96 | 180,688 | -0.31(-1.18%) |
Dec 19, 2023 | 26.10 | 26.28 | 26.10 | 26.27 | 306,404 | +0.15(+0.57%) |
Dec 18, 2023 | 25.98 | 26.21 | 25.98 | 26.12 | 164,841 | +0.17(+0.65%) |
Dec 15, 2023 | 25.82 | 26.04 | 25.82 | 25.95 | 164,532 | +0.04(+0.15%) |
Dec 14, 2023 | 26.10 | 26.10 | 25.69 | 25.91 | 201,488 | -0.06(-0.23%) |
Dec 13, 2023 | 25.68 | 25.99 | 25.68 | 25.97 | 130,959 | +0.27(+1.05%) |
Dec 12, 2023 | 25.41 | 25.70 | 25.41 | 25.70 | 129,829 | +0.20(+0.78%) |
Dec 11, 2023 | 25.29 | 25.50 | 25.29 | 25.50 | 187,563 | +0.06(+0.24%) |
Dec 08, 2023 | 25.20 | 25.48 | 25.20 | 25.44 | 157,830 | +0.11(+0.43%) |
Dec 07, 2023 | 25.24 | 25.35 | 25.13 | 25.33 | 74,263 | +0.32(+1.28%) |
Dec 06, 2023 | 25.26 | 25.32 | 25.00 | 25.01 | 1,797,041 | -0.18(-0.70%) |
Dec 05, 2023 | 24.84 | 25.26 | 24.84 | 25.19 | 240,253 | +0.14(+0.55%) |
Dec 04, 2023 | 25.01 | 25.10 | 24.87 | 25.05 | 230,762 | -0.23(-0.91%) |
Dec 01, 2023 | 25.08 | 25.33 | 25.08 | 25.28 | 154,612 | +0.11(+0.44%) |
Nov 30, 2023 | 25.21 | 25.28 | 24.99 | 25.17 | 118,629 | +0.01(+0.04%) |
Nov 29, 2023 | 25.17 | 25.42 | 25.16 | 25.16 | 440,956 | -0.07(-0.28%) |
Nov 28, 2023 | 25.00 | 25.29 | 25.00 | 25.23 | 229,722 | +0.04(+0.16%) |
Nov 27, 2023 | 25.10 | 25.29 | 25.10 | 25.19 | 219,897 | -0.01(-0.04%) |
Nov 24, 2023 | 25.19 | 25.22 | 25.13 | 25.20 | 189,271 | -0.02(-0.08%) |
Nov 22, 2023 | 25.16 | 25.40 | 25.16 | 25.22 | 279,007 | +0.09(+0.37%) |
Nov 21, 2023 | 24.95 | 25.16 | 24.95 | 25.13 | 218,701 | -0.02(-0.09%) |