Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.73 | 27.90 | 27.21 | 27.57 | 5,236 | -0.47(-1.69%) |
Jan 30, 2024 | 28.23 | 28.23 | 28.01 | 28.05 | 5,417 | -0.26(-0.92%) |
Jan 29, 2024 | 27.86 | 28.31 | 27.86 | 28.31 | 10,319 | +0.40(+1.42%) |
Jan 26, 2024 | 28.02 | 28.10 | 27.87 | 27.91 | 4,682 | -0.24(-0.87%) |
Jan 25, 2024 | 28.44 | 28.44 | 28.10 | 28.16 | 5,323 | -0.04(-0.13%) |
Jan 24, 2024 | 28.49 | 28.52 | 28.18 | 28.20 | 12,067 | -0.06(-0.21%) |
Jan 23, 2024 | 28.19 | 28.28 | 28.11 | 28.26 | 5,437 | +0.13(+0.44%) |
Jan 22, 2024 | 28.05 | 28.29 | 28.02 | 28.13 | 32,619 | +0.26(+0.93%) |
Jan 19, 2024 | 27.50 | 27.87 | 27.40 | 27.87 | 12,288 | +0.68(+2.50%) |
Jan 18, 2024 | 27.13 | 27.22 | 27.03 | 27.19 | 60,182 | +0.34(+1.27%) |
Jan 17, 2024 | 26.79 | 26.91 | 26.56 | 26.85 | 26,375 | -0.31(-1.14%) |
Jan 16, 2024 | 27.20 | 27.30 | 27.03 | 27.16 | 6,003 | -0.25(-0.91%) |
Jan 12, 2024 | 27.57 | 27.59 | 27.36 | 27.41 | 9,171 | -0.02(-0.09%) |
Jan 11, 2024 | 27.48 | 27.48 | 27.18 | 27.43 | 5,312 | +0.05(+0.19%) |
Jan 10, 2024 | 27.19 | 27.40 | 27.19 | 27.38 | 16,012 | +0.19(+0.70%) |
Jan 09, 2024 | 26.93 | 27.26 | 26.93 | 27.19 | 93,812 | +0.03(+0.11%) |
Jan 08, 2024 | 26.57 | 27.17 | 26.57 | 27.16 | 10,510 | +0.61(+2.30%) |
Jan 05, 2024 | 26.75 | 26.75 | 26.48 | 26.55 | 5,317 | +0.06(+0.22%) |
Jan 04, 2024 | 26.47 | 26.64 | 26.47 | 26.49 | 3,912 | -0.11(-0.43%) |
Jan 03, 2024 | 26.59 | 26.76 | 26.59 | 26.60 | 2,634 | -0.49(-1.79%) |
Jan 02, 2024 | 27.50 | 27.50 | 27.09 | 27.09 | 4,014 | -0.78(-2.80%) |
Dec 29, 2023 | 28.03 | 28.04 | 27.82 | 27.87 | 15,152 | -0.20(-0.72%) |
Dec 28, 2023 | 28.06 | 28.17 | 27.98 | 28.07 | 17,395 | +0.14(+0.50%) |
Dec 27, 2023 | 27.96 | 28.00 | 27.85 | 27.93 | 23,287 | +0.10(+0.35%) |
Dec 26, 2023 | 27.72 | 27.90 | 27.72 | 27.84 | 12,901 | +0.18(+0.66%) |
Dec 22, 2023 | 27.63 | 27.75 | 27.58 | 27.65 | 6,998 | -0.02(-0.07%) |
Dec 21, 2023 | 27.45 | 27.68 | 27.45 | 27.67 | 16,493 | +0.54(+1.98%) |
Dec 20, 2023 | 27.54 | 27.63 | 27.14 | 27.14 | 11,287 | -0.47(-1.69%) |
Dec 19, 2023 | 27.56 | 27.78 | 27.56 | 27.60 | 23,895 | +0.07(+0.27%) |
Dec 18, 2023 | 27.59 | 27.59 | 27.38 | 27.53 | 13,958 | -0.02(-0.08%) |
Dec 15, 2023 | 27.58 | 27.64 | 27.49 | 27.55 | 14,064 | +0.07(+0.26%) |
Dec 14, 2023 | 27.22 | 27.53 | 27.22 | 27.48 | 69,166 | +0.55(+2.03%) |
Dec 13, 2023 | 26.53 | 27.04 | 26.45 | 26.93 | 12,863 | +0.44(+1.68%) |
Dec 12, 2023 | 26.35 | 26.51 | 26.30 | 26.49 | 15,794 | +0.03(+0.12%) |
Dec 11, 2023 | 26.27 | 26.50 | 26.27 | 26.46 | 29,900 | +0.40(+1.54%) |
Dec 08, 2023 | 25.74 | 26.11 | 25.74 | 26.05 | 18,797 | +0.18(+0.70%) |
Dec 07, 2023 | 25.80 | 25.93 | 25.80 | 25.87 | 34,529 | +0.15(+0.58%) |
Dec 06, 2023 | 26.04 | 26.08 | 25.67 | 25.72 | 12,535 | -0.17(-0.65%) |
Dec 05, 2023 | 25.95 | 25.95 | 25.68 | 25.89 | 23,508 | -0.10(-0.38%) |
Dec 04, 2023 | 26.04 | 26.10 | 25.82 | 25.99 | 7,757 | -0.39(-1.49%) |
Dec 01, 2023 | 26.12 | 26.39 | 26.06 | 26.39 | 4,768 | +0.31(+1.19%) |
Nov 30, 2023 | 26.17 | 26.17 | 25.90 | 26.07 | 4,453 | +0.08(+0.31%) |
Nov 29, 2023 | 25.93 | 26.16 | 25.93 | 25.99 | 19,285 | +0.36(+1.39%) |
Nov 28, 2023 | 25.44 | 25.64 | 25.44 | 25.64 | 3,066 | +0.10(+0.40%) |
Nov 27, 2023 | 25.43 | 25.71 | 25.31 | 25.53 | 30,853 | +0.04(+0.15%) |
Nov 24, 2023 | 25.42 | 25.50 | 25.42 | 25.50 | 522 | +0.11(+0.42%) |
Nov 22, 2023 | 25.50 | 25.52 | 25.28 | 25.39 | 5,885 | +0.11(+0.45%) |
Nov 21, 2023 | 25.29 | 25.35 | 25.19 | 25.27 | 3,862 | -0.24(-0.93%) |
Nov 20, 2023 | 25.20 | 25.55 | 25.20 | 25.51 | 10,747 | +0.48(+1.91%) |
Nov 17, 2023 | 24.96 | 25.11 | 24.94 | 25.04 | 18,380 | +0.14(+0.55%) |
Nov 16, 2023 | 24.83 | 24.95 | 24.78 | 24.90 | 5,784 | -0.10(-0.39%) |
Nov 15, 2023 | 25.06 | 25.26 | 25.00 | 25.00 | 13,412 | +0.03(+0.12%) |
Nov 14, 2023 | 24.59 | 24.97 | 24.59 | 24.97 | 21,158 | +0.87(+3.62%) |
Nov 13, 2023 | 24.04 | 24.18 | 23.95 | 24.09 | 4,143 | +0.04(+0.15%) |
Nov 10, 2023 | 23.75 | 24.06 | 23.75 | 24.06 | 7,804 | +0.46(+1.97%) |
Nov 09, 2023 | 23.98 | 24.06 | 23.59 | 23.59 | 3,511 | -0.15(-0.62%) |
Nov 08, 2023 | 23.79 | 23.86 | 23.69 | 23.74 | 19,483 | -0.03(-0.11%) |
Nov 07, 2023 | 23.73 | 23.86 | 23.73 | 23.76 | 3,763 | +0.48(+2.04%) |
Nov 06, 2023 | 23.54 | 23.54 | 23.20 | 23.29 | 11,114 | -0.20(-0.87%) |
Nov 03, 2023 | 23.03 | 23.52 | 23.03 | 23.49 | 8,406 | +0.69(+3.04%) |
Nov 02, 2023 | 22.82 | 22.97 | 22.74 | 22.80 | 4,343 | +0.46(+2.05%) |