Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.39 | 27.63 | 27.39 | 27.40 | 5,897 | -0.09(-0.32%) |
Jan 30, 2024 | 27.71 | 27.71 | 27.26 | 27.49 | 7,492 | +0.19(+0.69%) |
Jan 29, 2024 | 27.26 | 27.45 | 27.26 | 27.30 | 12,277 | -0.21(-0.76%) |
Jan 26, 2024 | 27.55 | 27.55 | 27.21 | 27.51 | 20,192 | +0.30(+1.09%) |
Jan 25, 2024 | 27.31 | 27.40 | 27.09 | 27.21 | 94,805 | +0.01(+0.04%) |
Jan 24, 2024 | 27.43 | 27.43 | 27.00 | 27.20 | 5,570 | +0.00(+0.02%) |
Jan 23, 2024 | 26.97 | 27.28 | 26.97 | 27.19 | 7,578 | -0.00(-0.02%) |
Jan 22, 2024 | 26.85 | 27.40 | 26.85 | 27.20 | 7,378 | -0.04(-0.16%) |
Jan 19, 2024 | 27.08 | 27.31 | 26.93 | 27.24 | 24,298 | +0.18(+0.68%) |
Jan 18, 2024 | 27.09 | 27.34 | 26.90 | 27.06 | 50,523 | +0.05(+0.18%) |
Jan 17, 2024 | 26.82 | 27.26 | 26.74 | 27.01 | 43,901 | -0.06(-0.21%) |
Jan 16, 2024 | 27.45 | 27.48 | 26.92 | 27.07 | 55,246 | -0.47(-1.70%) |
Jan 12, 2024 | 27.58 | 27.64 | 27.30 | 27.54 | 8,860 | +0.07(+0.24%) |
Jan 11, 2024 | 27.57 | 27.60 | 27.17 | 27.47 | 20,749 | +0.08(+0.29%) |
Jan 10, 2024 | 27.11 | 27.57 | 27.10 | 27.39 | 4,059 | +0.02(+0.07%) |
Jan 09, 2024 | 27.16 | 27.56 | 27.16 | 27.37 | 6,187 | -0.10(-0.35%) |
Jan 08, 2024 | 27.23 | 27.57 | 27.08 | 27.47 | 11,388 | +0.18(+0.67%) |
Jan 05, 2024 | 27.35 | 27.52 | 27.09 | 27.29 | 6,147 | -0.03(-0.10%) |
Jan 04, 2024 | 27.45 | 27.48 | 27.23 | 27.32 | 2,232 | +0.08(+0.28%) |
Jan 03, 2024 | 27.24 | 27.47 | 27.02 | 27.24 | 7,391 | -0.13(-0.47%) |
Jan 02, 2024 | 27.29 | 27.67 | 27.10 | 27.37 | 32,105 | -0.34(-1.21%) |
Dec 29, 2023 | 27.79 | 27.79 | 27.39 | 27.70 | 16,023 | +0.21(+0.75%) |
Dec 28, 2023 | 27.73 | 27.81 | 27.46 | 27.49 | 4,991 | -0.25(-0.89%) |
Dec 27, 2023 | 27.48 | 27.74 | 26.86 | 27.74 | 74,657 | +0.33(+1.19%) |
Dec 26, 2023 | 27.39 | 27.52 | 27.33 | 27.42 | 9,574 | +0.04(+0.14%) |
Dec 22, 2023 | 27.37 | 27.46 | 27.15 | 27.38 | 7,719 | +0.07(+0.27%) |
Dec 21, 2023 | 27.30 | 27.32 | 27.22 | 27.30 | 2,494 | +0.05(+0.18%) |
Dec 20, 2023 | 26.93 | 27.37 | 26.93 | 27.25 | 5,448 | -0.11(-0.41%) |
Dec 19, 2023 | 27.22 | 27.37 | 27.13 | 27.37 | 6,495 | +0.24(+0.87%) |
Dec 18, 2023 | 27.07 | 27.30 | 27.00 | 27.13 | 5,204 | -0.11(-0.39%) |
Dec 15, 2023 | 27.12 | 27.36 | 26.90 | 27.24 | 13,137 | +0.03(+0.11%) |
Dec 14, 2023 | 26.84 | 27.41 | 26.84 | 27.20 | 7,086 | +0.24(+0.87%) |
Dec 13, 2023 | 26.58 | 26.97 | 26.41 | 26.97 | 9,223 | +0.38(+1.43%) |
Dec 12, 2023 | 26.51 | 26.72 | 26.37 | 26.59 | 23,207 | -0.02(-0.09%) |
Dec 11, 2023 | 26.59 | 26.62 | 26.32 | 26.61 | 9,572 | -0.04(-0.17%) |
Dec 08, 2023 | 26.71 | 26.84 | 26.49 | 26.66 | 8,737 | -0.13(-0.49%) |
Dec 07, 2023 | 26.74 | 26.82 | 26.46 | 26.79 | 10,424 | +0.02(+0.09%) |
Dec 06, 2023 | 26.62 | 26.84 | 26.55 | 26.77 | 7,412 | +0.17(+0.63%) |
Dec 05, 2023 | 26.51 | 26.75 | 26.42 | 26.60 | 19,109 | +0.05(+0.18%) |
Dec 04, 2023 | 26.63 | 26.78 | 26.46 | 26.55 | 10,753 | -0.32(-1.21%) |
Dec 01, 2023 | 26.43 | 27.08 | 26.42 | 26.87 | 7,414 | +0.18(+0.66%) |
Nov 30, 2023 | 26.79 | 26.87 | 26.43 | 26.70 | 15,867 | -0.13(-0.48%) |
Nov 29, 2023 | 27.01 | 27.01 | 26.57 | 26.83 | 19,124 | -0.03(-0.11%) |
Nov 28, 2023 | 26.97 | 26.97 | 26.66 | 26.85 | 9,703 | +0.25(+0.92%) |
Nov 27, 2023 | 26.49 | 26.81 | 26.37 | 26.61 | 8,080 | +0.14(+0.54%) |
Nov 24, 2023 | 26.34 | 26.65 | 26.16 | 26.47 | 1,696 | -0.22(-0.83%) |
Nov 22, 2023 | 26.77 | 26.79 | 26.39 | 26.69 | 6,480 | +0.04(+0.15%) |
Nov 21, 2023 | 27.02 | 27.02 | 26.46 | 26.65 | 2,447 | -0.19(-0.69%) |
Nov 20, 2023 | 26.61 | 26.95 | 26.41 | 26.83 | 69,738 | +0.38(+1.44%) |
Nov 17, 2023 | 26.66 | 26.82 | 26.35 | 26.45 | 6,388 | +0.01(+0.06%) |
Nov 16, 2023 | 26.46 | 26.63 | 26.19 | 26.44 | 4,093 | +0.14(+0.54%) |
Nov 15, 2023 | 26.26 | 26.44 | 26.23 | 26.30 | 12,986 | -0.27(-1.03%) |
Nov 14, 2023 | 26.27 | 26.57 | 26.09 | 26.57 | 5,217 | +0.64(+2.45%) |
Nov 13, 2023 | 25.85 | 26.11 | 24.96 | 25.93 | 7,635 | -0.04(-0.15%) |
Nov 10, 2023 | 25.98 | 26.14 | 25.75 | 25.97 | 15,498 | -0.04(-0.15%) |
Nov 09, 2023 | 26.52 | 26.79 | 25.93 | 26.01 | 5,603 | -0.07(-0.26%) |
Nov 08, 2023 | 26.25 | 26.26 | 24.86 | 26.08 | 81,276 | -0.07(-0.26%) |
Nov 07, 2023 | 25.96 | 26.15 | 25.91 | 26.15 | 1,916 | +0.02(+0.08%) |
Nov 06, 2023 | 26.25 | 26.30 | 25.97 | 26.13 | 6,993 | -0.19(-0.71%) |
Nov 03, 2023 | 25.98 | 27.05 | 25.45 | 26.32 | 5,182 | +0.51(+1.97%) |
Nov 02, 2023 | 25.84 | 26.40 | 25.71 | 25.81 | 18,156 | +0.25(+1.00%) |