Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.05 | 27.26 | 26.26 | 26.33 | 132,274 | -1.02(-3.73%) |
Jan 30, 2024 | 26.74 | 27.42 | 26.59 | 27.35 | 336,668 | +0.75(+2.83%) |
Jan 29, 2024 | 26.22 | 26.79 | 25.92 | 26.60 | 140,817 | +0.59(+2.25%) |
Jan 26, 2024 | 25.54 | 26.38 | 25.54 | 26.01 | 119,057 | +0.65(+2.58%) |
Jan 25, 2024 | 26.27 | 26.42 | 25.05 | 25.36 | 143,845 | -1.06(-4.02%) |
Jan 24, 2024 | 26.22 | 26.62 | 26.22 | 26.42 | 96,976 | +0.55(+2.11%) |
Jan 23, 2024 | 26.35 | 26.35 | 25.79 | 25.88 | 84,338 | -0.28(-1.06%) |
Jan 22, 2024 | 25.66 | 26.15 | 25.58 | 26.15 | 89,708 | +0.80(+3.17%) |
Jan 19, 2024 | 25.16 | 25.46 | 24.86 | 25.35 | 81,802 | +0.40(+1.59%) |
Jan 18, 2024 | 24.87 | 24.96 | 24.61 | 24.95 | 135,333 | +0.13(+0.52%) |
Jan 17, 2024 | 24.78 | 25.08 | 24.52 | 24.82 | 77,902 | -0.31(-1.22%) |
Jan 16, 2024 | 25.48 | 25.29 | 24.93 | 25.13 | 120,485 | -0.03(-0.12%) |
Jan 12, 2024 | 25.66 | 25.68 | 24.92 | 25.16 | 148,716 | -0.22(-0.86%) |
Jan 11, 2024 | 25.51 | 25.51 | 25.02 | 25.38 | 150,249 | -0.15(-0.58%) |
Jan 10, 2024 | 26.69 | 26.71 | 25.17 | 25.53 | 129,473 | +0.09(+0.35%) |
Jan 09, 2024 | 25.50 | 25.59 | 25.11 | 25.44 | 111,385 | -0.25(-0.97%) |
Jan 08, 2024 | 25.87 | 26.00 | 25.46 | 25.69 | 94,596 | -0.19(-0.73%) |
Jan 05, 2024 | 25.68 | 26.28 | 25.63 | 25.88 | 174,106 | +0.31(+1.20%) |
Jan 04, 2024 | 25.40 | 25.92 | 25.40 | 25.57 | 79,572 | +0.26(+1.02%) |
Jan 03, 2024 | 26.18 | 26.18 | 25.28 | 25.31 | 141,527 | -1.01(-3.84%) |
Jan 02, 2024 | 26.44 | 26.68 | 26.07 | 26.32 | 142,804 | -0.39(-1.45%) |
Dec 29, 2023 | 26.86 | 27.16 | 26.59 | 26.71 | 262,228 | -0.34(-1.25%) |
Dec 28, 2023 | 27.10 | 27.28 | 26.86 | 27.05 | 91,140 | -0.13(-0.47%) |
Dec 27, 2023 | 27.14 | 27.37 | 27.02 | 27.17 | 82,164 | +0.06(+0.22%) |
Dec 26, 2023 | 26.60 | 27.35 | 26.50 | 27.11 | 184,315 | +0.42(+1.56%) |
Dec 22, 2023 | 26.70 | 26.95 | 26.39 | 26.70 | 154,455 | +0.27(+1.01%) |
Dec 21, 2023 | 26.84 | 26.84 | 26.37 | 26.43 | 114,782 | -0.12(-0.45%) |
Dec 20, 2023 | 26.63 | 27.53 | 26.45 | 26.55 | 251,831 | -0.08(-0.30%) |
Dec 19, 2023 | 26.06 | 26.64 | 26.06 | 26.63 | 210,579 | +0.62(+2.40%) |
Dec 18, 2023 | 26.13 | 26.19 | 25.65 | 26.00 | 183,893 | +0.21(+0.81%) |
Dec 15, 2023 | 26.36 | 26.51 | 25.50 | 25.80 | 252,414 | -0.34(-1.29%) |
Dec 14, 2023 | 25.90 | 26.43 | 25.49 | 26.13 | 193,860 | +0.76(+3.01%) |
Dec 13, 2023 | 24.66 | 25.72 | 24.59 | 25.37 | 243,175 | +0.89(+3.64%) |
Dec 12, 2023 | 23.78 | 24.78 | 23.48 | 24.48 | 190,513 | +1.40(+6.06%) |
Dec 11, 2023 | 22.85 | 23.08 | 22.63 | 23.08 | 177,803 | +0.31(+1.35%) |
Dec 08, 2023 | 22.70 | 22.94 | 22.66 | 22.77 | 143,768 | +0.02(+0.09%) |
Dec 07, 2023 | 22.32 | 22.81 | 22.11 | 22.75 | 123,851 | +0.52(+2.32%) |
Dec 06, 2023 | 22.45 | 22.80 | 22.12 | 22.24 | 131,463 | +0.00(+0.00%) |
Dec 05, 2023 | 22.06 | 22.24 | 21.81 | 22.24 | 100,731 | +0.19(+0.85%) |
Dec 04, 2023 | 21.75 | 22.30 | 21.75 | 22.05 | 102,607 | +0.26(+1.18%) |
Dec 01, 2023 | 20.90 | 21.90 | 20.80 | 21.79 | 204,329 | +0.97(+4.67%) |
Nov 30, 2023 | 20.72 | 21.11 | 20.44 | 20.82 | 182,097 | +0.29(+1.40%) |
Nov 29, 2023 | 20.47 | 20.88 | 20.47 | 20.53 | 68,245 | +0.24(+1.17%) |
Nov 28, 2023 | 20.39 | 20.52 | 20.21 | 20.29 | 75,964 | -0.09(-0.44%) |
Nov 27, 2023 | 20.47 | 20.54 | 20.30 | 20.38 | 72,748 | -0.12(-0.58%) |
Nov 24, 2023 | 20.47 | 20.73 | 20.38 | 20.50 | 25,503 | +0.00(+0.00%) |
Nov 22, 2023 | 20.75 | 20.92 | 20.37 | 20.50 | 56,890 | -0.01(-0.05%) |
Nov 21, 2023 | 20.92 | 20.92 | 20.41 | 20.51 | 74,517 | -0.47(-2.22%) |
Nov 20, 2023 | 20.95 | 20.99 | 20.58 | 20.98 | 85,684 | +0.12(+0.57%) |
Nov 17, 2023 | 20.98 | 21.30 | 20.83 | 20.86 | 112,898 | +0.24(+1.15%) |
Nov 16, 2023 | 21.07 | 21.07 | 20.46 | 20.62 | 241,601 | -0.48(-2.26%) |
Nov 15, 2023 | 21.13 | 21.43 | 19.88 | 21.10 | 118,318 | -0.08(-0.37%) |
Nov 14, 2023 | 19.95 | 21.24 | 19.95 | 21.18 | 150,030 | +1.71(+8.76%) |
Nov 13, 2023 | 19.14 | 19.59 | 18.74 | 19.47 | 168,494 | +0.13(+0.67%) |
Nov 10, 2023 | 19.17 | 19.52 | 19.05 | 19.34 | 234,285 | +0.23(+1.19%) |
Nov 09, 2023 | 19.18 | 19.40 | 19.04 | 19.11 | 90,514 | -0.06(-0.31%) |
Nov 08, 2023 | 19.19 | 19.19 | 18.90 | 19.17 | 69,772 | -0.03(-0.16%) |
Nov 07, 2023 | 19.17 | 19.35 | 18.97 | 19.20 | 71,659 | -0.03(-0.15%) |
Nov 06, 2023 | 19.22 | 19.42 | 18.88 | 19.23 | 102,280 | +0.03(+0.15%) |
Nov 03, 2023 | 18.47 | 19.25 | 18.30 | 19.20 | 176,933 | +0.96(+5.24%) |
Nov 02, 2023 | 17.94 | 18.27 | 17.92 | 18.25 | 112,289 | +0.43(+2.44%) |