Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.16 | 26.80 | 25.62 | 25.66 | 117,914 | -0.76(-2.88%) |
Jan 30, 2024 | 27.31 | 27.74 | 26.42 | 26.42 | 78,076 | -1.15(-4.17%) |
Jan 29, 2024 | 26.70 | 27.58 | 26.38 | 27.57 | 170,086 | +0.77(+2.87%) |
Jan 26, 2024 | 27.95 | 27.95 | 26.48 | 26.80 | 125,746 | -1.17(-4.18%) |
Jan 25, 2024 | 28.49 | 28.49 | 27.46 | 27.97 | 149,090 | -0.13(-0.46%) |
Jan 24, 2024 | 29.11 | 29.11 | 27.83 | 28.10 | 130,941 | -0.61(-2.12%) |
Jan 23, 2024 | 28.58 | 28.79 | 28.32 | 28.71 | 108,459 | +0.54(+1.92%) |
Jan 22, 2024 | 28.00 | 28.50 | 27.79 | 28.17 | 176,712 | +0.63(+2.29%) |
Jan 19, 2024 | 27.34 | 27.62 | 26.61 | 27.54 | 117,689 | +0.31(+1.14%) |
Jan 18, 2024 | 26.68 | 27.31 | 26.45 | 27.23 | 110,714 | +0.98(+3.73%) |
Jan 17, 2024 | 25.64 | 26.33 | 25.45 | 26.25 | 174,455 | +0.09(+0.34%) |
Jan 16, 2024 | 26.16 | 26.34 | 25.93 | 26.16 | 124,582 | -0.27(-1.02%) |
Jan 12, 2024 | 26.79 | 26.87 | 26.40 | 26.43 | 93,641 | -0.11(-0.41%) |
Jan 11, 2024 | 26.39 | 26.71 | 26.17 | 26.54 | 134,520 | +0.42(+1.61%) |
Jan 10, 2024 | 26.37 | 26.39 | 25.56 | 26.12 | 163,201 | -0.36(-1.36%) |
Jan 09, 2024 | 26.16 | 26.69 | 25.86 | 26.48 | 167,084 | -0.26(-0.97%) |
Jan 08, 2024 | 26.31 | 27.06 | 26.23 | 26.74 | 128,237 | +0.43(+1.63%) |
Jan 05, 2024 | 26.62 | 27.46 | 26.05 | 26.31 | 202,854 | -0.36(-1.35%) |
Jan 04, 2024 | 28.19 | 28.21 | 26.62 | 26.67 | 224,769 | -1.54(-5.46%) |
Jan 03, 2024 | 26.99 | 28.38 | 26.52 | 28.21 | 329,430 | +0.83(+3.03%) |
Jan 02, 2024 | 26.66 | 28.60 | 26.39 | 27.38 | 333,108 | +1.32(+5.07%) |
Dec 29, 2023 | 26.43 | 26.82 | 25.89 | 26.06 | 195,062 | -0.49(-1.85%) |
Dec 28, 2023 | 26.39 | 26.73 | 26.05 | 26.55 | 133,220 | +0.05(+0.19%) |
Dec 27, 2023 | 26.57 | 26.80 | 26.32 | 26.50 | 92,670 | +0.05(+0.19%) |
Dec 26, 2023 | 25.78 | 26.62 | 25.78 | 26.45 | 91,732 | +0.68(+2.64%) |
Dec 22, 2023 | 25.93 | 26.30 | 25.58 | 25.77 | 85,355 | +0.12(+0.47%) |
Dec 21, 2023 | 25.53 | 26.01 | 25.34 | 25.65 | 95,707 | +0.57(+2.27%) |
Dec 20, 2023 | 25.05 | 26.50 | 24.87 | 25.08 | 273,930 | -0.08(-0.32%) |
Dec 19, 2023 | 24.83 | 25.43 | 24.72 | 25.16 | 113,971 | +0.41(+1.66%) |
Dec 18, 2023 | 25.15 | 25.15 | 24.59 | 24.75 | 149,823 | -0.12(-0.48%) |
Dec 15, 2023 | 25.80 | 25.86 | 24.82 | 24.87 | 913,761 | -0.55(-2.16%) |
Dec 14, 2023 | 24.79 | 25.58 | 24.79 | 25.42 | 197,462 | +1.02(+4.18%) |
Dec 13, 2023 | 23.26 | 24.44 | 23.08 | 24.40 | 151,009 | +0.94(+4.01%) |
Dec 12, 2023 | 23.03 | 23.63 | 22.88 | 23.46 | 157,945 | +0.44(+1.91%) |
Dec 11, 2023 | 22.70 | 23.19 | 22.70 | 23.02 | 116,539 | +0.30(+1.32%) |
Dec 08, 2023 | 22.47 | 23.08 | 22.37 | 22.72 | 140,690 | +0.11(+0.49%) |
Dec 07, 2023 | 22.17 | 22.70 | 21.92 | 22.61 | 127,413 | +0.66(+3.01%) |
Dec 06, 2023 | 21.99 | 22.50 | 21.83 | 21.95 | 93,975 | +0.27(+1.25%) |
Dec 05, 2023 | 22.07 | 22.33 | 21.62 | 21.68 | 93,132 | -0.55(-2.47%) |
Dec 04, 2023 | 21.70 | 22.25 | 21.58 | 22.23 | 106,504 | +0.49(+2.25%) |
Dec 01, 2023 | 21.30 | 21.99 | 21.08 | 21.74 | 96,247 | +0.35(+1.64%) |
Nov 30, 2023 | 22.00 | 22.00 | 21.27 | 21.39 | 122,908 | -0.48(-2.19%) |
Nov 29, 2023 | 21.88 | 22.67 | 21.66 | 21.87 | 191,055 | +0.37(+1.72%) |
Nov 28, 2023 | 21.63 | 21.80 | 21.21 | 21.50 | 107,936 | -0.13(-0.60%) |
Nov 27, 2023 | 22.20 | 22.28 | 21.58 | 21.63 | 204,263 | -0.57(-2.57%) |
Nov 24, 2023 | 21.81 | 22.26 | 21.81 | 22.20 | 38,842 | +0.21(+0.95%) |
Nov 22, 2023 | 22.08 | 22.40 | 21.76 | 21.99 | 75,825 | +0.18(+0.83%) |
Nov 21, 2023 | 22.20 | 22.20 | 21.71 | 21.81 | 104,795 | -0.67(-2.98%) |
Nov 20, 2023 | 22.53 | 22.84 | 22.25 | 22.48 | 103,121 | +0.06(+0.27%) |
Nov 17, 2023 | 22.34 | 22.46 | 21.93 | 22.42 | 123,575 | +0.36(+1.63%) |
Nov 16, 2023 | 22.38 | 22.38 | 21.85 | 22.06 | 103,202 | -0.47(-2.09%) |
Nov 15, 2023 | 22.63 | 23.25 | 22.44 | 22.53 | 109,706 | -0.17(-0.75%) |
Nov 14, 2023 | 21.63 | 22.78 | 21.60 | 22.70 | 203,114 | +1.75(+8.35%) |
Nov 13, 2023 | 20.85 | 21.02 | 20.64 | 20.95 | 126,924 | -0.03(-0.14%) |
Nov 10, 2023 | 20.56 | 21.23 | 20.03 | 20.98 | 185,495 | +0.53(+2.59%) |
Nov 09, 2023 | 21.53 | 21.83 | 20.41 | 20.45 | 177,955 | -0.76(-3.58%) |
Nov 08, 2023 | 21.48 | 21.78 | 20.86 | 21.21 | 165,448 | -0.32(-1.49%) |
Nov 07, 2023 | 24.79 | 24.79 | 21.25 | 21.53 | 394,348 | -3.91(-15.37%) |
Nov 06, 2023 | 25.87 | 25.87 | 25.11 | 25.44 | 110,845 | -0.37(-1.43%) |
Nov 03, 2023 | 25.23 | 26.09 | 25.23 | 25.81 | 98,799 | +0.96(+3.86%) |
Nov 02, 2023 | 24.34 | 24.91 | 24.07 | 24.85 | 98,782 | +1.09(+4.59%) |