Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.82 | 26.82 | 26.79 | 26.79 | 616 | -0.33(-1.22%) |
Jan 30, 2024 | 26.97 | 27.12 | 26.96 | 27.12 | 615 | -0.01(-0.03%) |
Jan 29, 2024 | 26.95 | 27.13 | 26.95 | 27.13 | 527 | +0.14(+0.50%) |
Jan 26, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 437 | +0.05(+0.20%) |
Jan 25, 2024 | 26.87 | 26.94 | 26.69 | 26.94 | 3,962 | +0.29(+1.10%) |
Jan 24, 2024 | 27.06 | 27.06 | 26.65 | 26.65 | 5,510 | -0.41(-1.53%) |
Jan 23, 2024 | 27.11 | 27.11 | 26.98 | 27.06 | 689 | -0.05(-0.17%) |
Jan 22, 2024 | 27.13 | 27.13 | 27.05 | 27.11 | 961 | +0.16(+0.58%) |
Jan 19, 2024 | 27.14 | 27.14 | 26.78 | 26.95 | 3,527 | +0.02(+0.08%) |
Jan 18, 2024 | 26.85 | 26.93 | 26.71 | 26.93 | 2,905 | +0.07(+0.25%) |
Jan 17, 2024 | 26.83 | 26.87 | 26.83 | 26.87 | 1,441 | -0.16(-0.59%) |
Jan 16, 2024 | 27.41 | 27.32 | 26.96 | 27.02 | 5,419 | -0.36(-1.30%) |
Jan 12, 2024 | 27.57 | 27.57 | 27.34 | 27.38 | 4,688 | -0.03(-0.09%) |
Jan 11, 2024 | 27.42 | 27.42 | 27.28 | 27.41 | 2,520 | -0.15(-0.56%) |
Jan 10, 2024 | 27.57 | 27.57 | 27.49 | 27.56 | 1,689 | +0.07(+0.25%) |
Jan 09, 2024 | 27.40 | 27.50 | 27.40 | 27.49 | 3,711 | -0.04(-0.15%) |
Jan 08, 2024 | 27.42 | 27.53 | 27.35 | 27.53 | 5,493 | +0.20(+0.72%) |
Jan 05, 2024 | 27.49 | 27.49 | 27.28 | 27.34 | 3,121 | +0.02(+0.07%) |
Jan 04, 2024 | 27.35 | 27.46 | 27.29 | 27.32 | 7,794 | -0.01(-0.05%) |
Jan 03, 2024 | 27.47 | 27.57 | 27.33 | 27.33 | 4,275 | -0.45(-1.63%) |
Jan 02, 2024 | 27.51 | 27.89 | 27.50 | 27.78 | 26,672 | +0.17(+0.63%) |
Dec 29, 2023 | 27.73 | 27.73 | 27.55 | 27.61 | 6,832 | -0.04(-0.13%) |
Dec 28, 2023 | 27.50 | 27.71 | 27.50 | 27.65 | 5,678 | +0.08(+0.29%) |
Dec 27, 2023 | 28.11 | 28.11 | 27.56 | 27.56 | 2,641 | -0.04(-0.15%) |
Dec 26, 2023 | 27.49 | 27.61 | 27.49 | 27.61 | 1,128 | +0.08(+0.30%) |
Dec 22, 2023 | 27.59 | 27.65 | 27.52 | 27.52 | 2,006 | +0.15(+0.54%) |
Dec 21, 2023 | 27.33 | 27.37 | 27.19 | 27.37 | 1,322 | +0.18(+0.67%) |
Dec 20, 2023 | 27.51 | 27.60 | 27.19 | 27.19 | 4,352 | -0.41(-1.48%) |
Dec 19, 2023 | 27.57 | 27.62 | 27.57 | 27.60 | 2,015 | +0.18(+0.66%) |
Dec 18, 2023 | 27.57 | 27.57 | 27.42 | 27.42 | 2,423 | -0.01(-0.05%) |
Dec 15, 2023 | 27.76 | 27.76 | 27.40 | 27.43 | 6,218 | -0.32(-1.15%) |
Dec 14, 2023 | 27.81 | 27.98 | 27.75 | 27.75 | 5,281 | +0.15(+0.54%) |
Dec 13, 2023 | 26.88 | 27.60 | 26.88 | 27.60 | 3,305 | +0.73(+2.73%) |
Dec 12, 2023 | 26.82 | 26.87 | 26.82 | 26.87 | 359 | -0.01(-0.02%) |
Dec 11, 2023 | 27.14 | 27.14 | 26.81 | 26.88 | 2,499 | +0.06(+0.23%) |
Dec 08, 2023 | 26.84 | 26.93 | 26.78 | 26.82 | 1,029 | -0.03(-0.10%) |
Dec 07, 2023 | 26.80 | 26.84 | 26.71 | 26.84 | 1,871 | +0.19(+0.70%) |
Dec 06, 2023 | 26.74 | 26.79 | 26.66 | 26.66 | 1,384 | +0.13(+0.48%) |
Dec 05, 2023 | 26.50 | 26.53 | 26.50 | 26.53 | 630 | -0.29(-1.08%) |
Dec 04, 2023 | 26.55 | 26.82 | 26.55 | 26.82 | 2,022 | +0.25(+0.93%) |
Dec 01, 2023 | 26.21 | 26.57 | 26.20 | 26.57 | 2,163 | +0.43(+1.63%) |
Nov 30, 2023 | 25.88 | 26.15 | 25.79 | 26.15 | 3,421 | +0.23(+0.90%) |
Nov 29, 2023 | 25.91 | 26.03 | 25.91 | 25.91 | 1,287 | -0.02(-0.06%) |
Nov 28, 2023 | 25.97 | 26.04 | 25.88 | 25.93 | 5,311 | -0.03(-0.13%) |
Nov 27, 2023 | 26.07 | 26.07 | 25.90 | 25.96 | 3,591 | -0.06(-0.22%) |
Nov 24, 2023 | 26.38 | 26.38 | 26.02 | 26.02 | 1,360 | +0.10(+0.39%) |
Nov 22, 2023 | 25.97 | 25.97 | 25.83 | 25.92 | 8,434 | +0.11(+0.43%) |
Nov 21, 2023 | 25.82 | 25.82 | 25.79 | 25.81 | 2,116 | -0.01(-0.02%) |
Nov 20, 2023 | 25.95 | 25.95 | 25.78 | 25.81 | 4,915 | -0.06(-0.22%) |
Nov 17, 2023 | 25.91 | 25.92 | 25.83 | 25.87 | 4,123 | +0.04(+0.16%) |
Nov 16, 2023 | 25.87 | 25.89 | 25.83 | 25.83 | 2,038 | -0.06(-0.25%) |
Nov 15, 2023 | 25.93 | 25.94 | 25.82 | 25.90 | 4,083 | +0.29(+1.12%) |
Nov 14, 2023 | 25.38 | 25.66 | 25.38 | 25.61 | 2,823 | +0.71(+2.85%) |
Nov 13, 2023 | 25.02 | 25.02 | 24.84 | 24.90 | 8,664 | -0.07(-0.27%) |
Nov 10, 2023 | 24.80 | 24.97 | 24.76 | 24.97 | 1,574 | +0.17(+0.70%) |
Nov 09, 2023 | 25.10 | 25.10 | 24.80 | 24.80 | 7,937 | -0.31(-1.25%) |
Nov 08, 2023 | 25.22 | 25.22 | 24.99 | 25.11 | 14,807 | -0.12(-0.48%) |
Nov 07, 2023 | 25.35 | 25.35 | 25.21 | 25.23 | 5,971 | -0.12(-0.49%) |
Nov 06, 2023 | 25.60 | 25.60 | 25.32 | 25.35 | 21,418 | -0.16(-0.62%) |
Nov 03, 2023 | 25.47 | 25.68 | 25.47 | 25.51 | 5,581 | +0.30(+1.19%) |