Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.21 | 28.21 | 27.74 | 27.74 | 10,973 | -0.51(-1.81%) |
Jan 30, 2024 | 27.67 | 28.25 | 27.67 | 28.25 | 5,855 | +0.49(+1.77%) |
Jan 29, 2024 | 27.87 | 27.92 | 27.73 | 27.76 | 1,819 | -0.11(-0.38%) |
Jan 26, 2024 | 27.62 | 27.87 | 27.53 | 27.87 | 4,597 | +0.25(+0.90%) |
Jan 25, 2024 | 27.25 | 27.64 | 27.25 | 27.62 | 6,404 | +0.43(+1.59%) |
Jan 24, 2024 | 27.23 | 27.25 | 27.19 | 27.19 | 1,461 | +0.22(+0.82%) |
Jan 23, 2024 | 26.82 | 27.10 | 26.82 | 26.97 | 4,253 | +0.13(+0.50%) |
Jan 22, 2024 | 26.56 | 26.94 | 26.56 | 26.83 | 5,205 | +0.21(+0.80%) |
Jan 19, 2024 | 26.87 | 26.87 | 26.53 | 26.62 | 13,972 | -0.27(-1.00%) |
Jan 18, 2024 | 27.00 | 27.01 | 26.87 | 26.89 | 7,528 | -0.16(-0.60%) |
Jan 17, 2024 | 27.23 | 27.24 | 27.05 | 27.05 | 5,912 | -0.22(-0.81%) |
Jan 16, 2024 | 27.78 | 27.89 | 27.27 | 27.27 | 8,802 | -0.64(-2.31%) |
Jan 12, 2024 | 27.97 | 28.01 | 27.84 | 27.92 | 5,227 | +0.21(+0.76%) |
Jan 11, 2024 | 27.96 | 27.97 | 27.68 | 27.71 | 5,634 | -0.13(-0.48%) |
Jan 10, 2024 | 28.05 | 28.12 | 27.79 | 27.84 | 16,134 | -0.28(-1.00%) |
Jan 09, 2024 | 28.15 | 28.24 | 27.88 | 28.12 | 10,010 | -0.22(-0.77%) |
Jan 08, 2024 | 28.40 | 28.40 | 27.94 | 28.34 | 4,640 | -0.24(-0.84%) |
Jan 05, 2024 | 28.36 | 28.71 | 28.34 | 28.58 | 21,945 | +0.30(+1.06%) |
Jan 04, 2024 | 28.13 | 28.50 | 28.13 | 28.28 | 18,304 | +0.00(+0.00%) |
Jan 03, 2024 | 27.82 | 28.28 | 27.82 | 28.28 | 4,015 | +0.48(+1.73%) |
Jan 02, 2024 | 27.87 | 27.98 | 27.80 | 27.80 | 9,364 | +0.26(+0.94%) |
Dec 29, 2023 | 27.66 | 27.67 | 27.53 | 27.54 | 5,037 | -0.12(-0.45%) |
Dec 28, 2023 | 27.90 | 27.90 | 27.67 | 27.67 | 7,806 | -0.37(-1.30%) |
Dec 27, 2023 | 28.05 | 28.42 | 28.03 | 28.03 | 8,919 | -0.16(-0.58%) |
Dec 26, 2023 | 28.08 | 28.39 | 28.00 | 28.20 | 6,862 | +0.31(+1.10%) |
Dec 22, 2023 | 27.80 | 28.35 | 27.80 | 27.89 | 13,291 | +0.02(+0.07%) |
Dec 21, 2023 | 27.52 | 27.99 | 27.52 | 27.87 | 7,369 | +0.07(+0.24%) |
Dec 20, 2023 | 27.98 | 28.31 | 27.77 | 27.80 | 18,435 | -0.27(-0.96%) |
Dec 19, 2023 | 27.82 | 28.12 | 27.77 | 28.07 | 5,476 | +0.22(+0.77%) |
Dec 18, 2023 | 27.46 | 28.14 | 27.10 | 27.86 | 20,346 | +0.44(+1.62%) |
Dec 15, 2023 | 27.48 | 27.48 | 27.07 | 27.41 | 6,444 | -0.15(-0.54%) |
Dec 14, 2023 | 26.97 | 27.66 | 26.97 | 27.56 | 23,227 | +0.78(+2.91%) |
Dec 13, 2023 | 26.69 | 26.86 | 26.44 | 26.78 | 11,031 | +0.33(+1.24%) |
Dec 12, 2023 | 26.82 | 26.82 | 26.31 | 26.46 | 9,573 | -0.47(-1.75%) |
Dec 11, 2023 | 26.97 | 27.09 | 26.92 | 26.93 | 2,630 | -0.12(-0.43%) |
Dec 08, 2023 | 26.81 | 27.09 | 26.81 | 27.04 | 3,494 | +0.29(+1.08%) |
Dec 07, 2023 | 27.01 | 27.01 | 26.72 | 26.76 | 11,181 | -0.22(-0.82%) |
Dec 06, 2023 | 27.29 | 27.36 | 26.96 | 26.98 | 21,547 | -0.47(-1.72%) |
Dec 05, 2023 | 27.59 | 27.59 | 27.43 | 27.45 | 10,937 | -0.26(-0.94%) |
Dec 04, 2023 | 27.96 | 27.96 | 27.66 | 27.71 | 31,655 | -0.37(-1.30%) |
Dec 01, 2023 | 27.89 | 28.34 | 27.82 | 28.07 | 14,054 | +0.25(+0.90%) |
Nov 30, 2023 | 28.07 | 28.17 | 27.60 | 27.82 | 18,173 | -0.11(-0.38%) |
Nov 29, 2023 | 27.97 | 28.08 | 27.87 | 27.93 | 14,726 | -0.02(-0.09%) |
Nov 28, 2023 | 28.00 | 28.22 | 27.87 | 27.95 | 17,974 | +0.06(+0.22%) |
Nov 27, 2023 | 27.99 | 27.99 | 27.43 | 27.89 | 41,862 | -0.28(-0.99%) |
Nov 24, 2023 | 27.75 | 28.44 | 27.65 | 28.17 | 13,001 | +0.08(+0.30%) |
Nov 22, 2023 | 28.00 | 28.13 | 27.65 | 28.08 | 31,945 | -0.02(-0.06%) |
Nov 21, 2023 | 28.24 | 28.27 | 27.86 | 28.10 | 23,562 | -0.06(-0.21%) |
Nov 20, 2023 | 28.23 | 28.33 | 28.10 | 28.16 | 6,320 | +0.06(+0.22%) |
Nov 17, 2023 | 27.87 | 28.36 | 27.87 | 28.10 | 35,968 | +0.36(+1.31%) |
Nov 16, 2023 | 28.50 | 28.50 | 27.68 | 27.73 | 44,199 | -0.93(-3.25%) |
Nov 15, 2023 | 28.69 | 28.85 | 28.60 | 28.67 | 23,738 | +0.02(+0.07%) |
Nov 14, 2023 | 28.76 | 28.76 | 28.56 | 28.65 | 11,569 | +0.27(+0.96%) |
Nov 13, 2023 | 28.43 | 28.54 | 28.36 | 28.37 | 5,102 | +0.17(+0.60%) |
Nov 10, 2023 | 28.21 | 28.53 | 28.05 | 28.21 | 8,661 | +0.15(+0.54%) |
Nov 09, 2023 | 28.52 | 28.52 | 28.04 | 28.05 | 14,481 | -0.40(-1.42%) |
Nov 08, 2023 | 29.43 | 29.43 | 28.46 | 28.46 | 7,326 | -1.42(-4.75%) |
Nov 07, 2023 | 29.54 | 29.88 | 29.54 | 29.88 | 1,252 | +0.31(+1.05%) |
Nov 06, 2023 | 30.10 | 30.10 | 29.57 | 29.57 | 3,935 | -0.44(-1.47%) |
Nov 03, 2023 | 30.47 | 30.47 | 29.87 | 30.01 | 944 | -0.53(-1.73%) |
Nov 02, 2023 | 29.37 | 30.54 | 29.37 | 30.54 | 2,369 | +1.19(+4.07%) |