Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.02 | 28.30 | 27.81 | 27.83 | 1,396,235 | -0.13(-0.46%) |
Jan 30, 2024 | 27.79 | 27.99 | 27.68 | 27.96 | 1,801,966 | -0.10(-0.36%) |
Jan 29, 2024 | 28.18 | 28.18 | 27.87 | 28.06 | 2,577,602 | -0.13(-0.46%) |
Jan 26, 2024 | 27.94 | 28.29 | 27.94 | 28.19 | 669,186 | +0.25(+0.89%) |
Jan 25, 2024 | 27.84 | 27.95 | 27.67 | 27.94 | 2,182,410 | +0.28(+1.01%) |
Jan 24, 2024 | 28.11 | 28.11 | 27.65 | 27.66 | 887,693 | +0.02(+0.07%) |
Jan 23, 2024 | 27.31 | 27.66 | 27.31 | 27.64 | 739,920 | +0.37(+1.36%) |
Jan 22, 2024 | 27.61 | 27.73 | 27.16 | 27.27 | 1,575,191 | -0.48(-1.73%) |
Jan 19, 2024 | 27.57 | 27.79 | 27.48 | 27.75 | 1,341,997 | +0.14(+0.51%) |
Jan 18, 2024 | 27.59 | 27.64 | 27.43 | 27.61 | 1,397,290 | -0.01(-0.04%) |
Jan 17, 2024 | 27.57 | 27.71 | 27.52 | 27.62 | 1,203,222 | -0.24(-0.86%) |
Jan 16, 2024 | 28.19 | 28.25 | 27.83 | 27.86 | 712,599 | -0.64(-2.25%) |
Jan 12, 2024 | 28.63 | 28.74 | 28.48 | 28.50 | 376,595 | +0.12(+0.42%) |
Jan 11, 2024 | 28.37 | 28.42 | 28.05 | 28.38 | 745,336 | +0.17(+0.60%) |
Jan 10, 2024 | 28.23 | 28.28 | 28.12 | 28.21 | 1,575,009 | -0.02(-0.07%) |
Jan 09, 2024 | 28.52 | 28.52 | 28.22 | 28.23 | 895,947 | -0.51(-1.77%) |
Jan 08, 2024 | 28.57 | 28.78 | 28.53 | 28.74 | 1,352,088 | +0.05(+0.17%) |
Jan 05, 2024 | 28.48 | 28.77 | 28.46 | 28.69 | 1,377,204 | +0.37(+1.31%) |
Jan 04, 2024 | 28.33 | 28.51 | 28.27 | 28.32 | 917,739 | -0.21(-0.74%) |
Jan 03, 2024 | 28.60 | 28.74 | 28.50 | 28.53 | 1,340,073 | -0.13(-0.45%) |
Jan 02, 2024 | 28.82 | 29.00 | 28.55 | 28.66 | 1,431,058 | -0.40(-1.38%) |
Dec 29, 2023 | 29.26 | 29.26 | 28.99 | 29.06 | 1,212,198 | -0.12(-0.41%) |
Dec 28, 2023 | 29.25 | 29.37 | 29.15 | 29.18 | 921,547 | -0.15(-0.51%) |
Dec 27, 2023 | 29.32 | 29.37 | 29.24 | 29.33 | 871,518 | +0.07(+0.24%) |
Dec 26, 2023 | 29.14 | 29.34 | 29.07 | 29.26 | 683,136 | +0.37(+1.28%) |
Dec 22, 2023 | 28.93 | 29.02 | 28.83 | 28.89 | 681,106 | +0.15(+0.52%) |
Dec 21, 2023 | 28.69 | 28.82 | 28.53 | 28.74 | 967,675 | +0.48(+1.70%) |
Dec 20, 2023 | 28.72 | 28.80 | 28.24 | 28.26 | 1,144,283 | -0.57(-1.98%) |
Dec 19, 2023 | 28.83 | 28.97 | 28.74 | 28.83 | 965,995 | +0.26(+0.92%) |
Dec 18, 2023 | 28.30 | 28.60 | 28.22 | 28.57 | 1,108,222 | +0.41(+1.45%) |
Dec 15, 2023 | 28.40 | 28.40 | 28.10 | 28.16 | 821,620 | -0.21(-0.75%) |
Dec 14, 2023 | 28.10 | 28.43 | 28.04 | 28.37 | 2,492,583 | +0.59(+2.13%) |
Dec 13, 2023 | 27.11 | 27.86 | 26.97 | 27.78 | 1,726,172 | +0.77(+2.84%) |
Dec 12, 2023 | 27.09 | 27.09 | 26.85 | 27.01 | 919,430 | -0.13(-0.47%) |
Dec 11, 2023 | 27.09 | 27.16 | 27.00 | 27.14 | 880,265 | -0.12(-0.43%) |
Dec 08, 2023 | 26.98 | 27.33 | 26.97 | 27.26 | 569,986 | +0.22(+0.83%) |
Dec 07, 2023 | 27.13 | 27.17 | 26.93 | 27.03 | 2,207,558 | +0.07(+0.25%) |
Dec 06, 2023 | 27.32 | 27.34 | 26.97 | 26.97 | 1,238,298 | -0.11(-0.39%) |
Dec 05, 2023 | 26.94 | 27.15 | 26.76 | 27.07 | 949,586 | +0.10(+0.36%) |
Dec 04, 2023 | 27.33 | 27.38 | 26.90 | 26.98 | 1,202,881 | -0.59(-2.15%) |
Dec 01, 2023 | 27.21 | 27.65 | 27.08 | 27.57 | 2,934,474 | +0.39(+1.43%) |
Nov 30, 2023 | 26.96 | 27.19 | 26.72 | 27.18 | 1,343,328 | +0.29(+1.08%) |
Nov 29, 2023 | 27.02 | 27.09 | 26.88 | 26.89 | 792,420 | -0.18(-0.68%) |
Nov 28, 2023 | 26.78 | 27.17 | 26.78 | 27.07 | 921,065 | +0.31(+1.16%) |
Nov 27, 2023 | 26.93 | 27.00 | 26.69 | 26.76 | 773,542 | -0.17(-0.61%) |
Nov 24, 2023 | 27.02 | 27.14 | 26.91 | 26.93 | 533,916 | -0.02(-0.07%) |
Nov 22, 2023 | 27.10 | 27.10 | 26.83 | 26.95 | 670,141 | +0.01(+0.04%) |
Nov 21, 2023 | 27.14 | 27.14 | 26.87 | 26.94 | 753,377 | -0.27(-1.00%) |
Nov 20, 2023 | 27.04 | 27.31 | 26.95 | 27.21 | 1,388,570 | +0.43(+1.60%) |
Nov 17, 2023 | 26.65 | 26.94 | 26.62 | 26.78 | 1,317,540 | +0.10(+0.36%) |
Nov 16, 2023 | 26.74 | 26.82 | 26.45 | 26.68 | 1,270,261 | -0.09(-0.33%) |
Nov 15, 2023 | 26.77 | 26.90 | 26.59 | 26.77 | 1,164,197 | +0.08(+0.29%) |
Nov 14, 2023 | 26.40 | 26.75 | 26.36 | 26.69 | 1,278,576 | +0.99(+3.85%) |
Nov 13, 2023 | 25.60 | 25.80 | 25.55 | 25.70 | 1,347,444 | -0.11(-0.41%) |
Nov 10, 2023 | 25.54 | 25.81 | 25.48 | 25.81 | 1,083,857 | +0.44(+1.72%) |
Nov 09, 2023 | 25.64 | 25.82 | 25.32 | 25.37 | 577,981 | -0.16(-0.61%) |
Nov 08, 2023 | 25.79 | 25.82 | 25.47 | 25.53 | 677,042 | -0.26(-1.02%) |
Nov 07, 2023 | 25.91 | 25.94 | 25.64 | 25.79 | 785,465 | +0.03(+0.11%) |
Nov 06, 2023 | 25.85 | 25.93 | 25.67 | 25.76 | 1,259,733 | -0.03(-0.11%) |
Nov 03, 2023 | 25.55 | 25.97 | 25.55 | 25.79 | 1,749,344 | +0.36(+1.41%) |
Nov 02, 2023 | 24.97 | 25.50 | 24.97 | 25.43 | 3,029,460 | +0.70(+2.83%) |