Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.07 | 28.07 | 28.05 | 28.05 | 121 | -0.32(-1.13%) |
Jan 30, 2024 | 28.36 | 28.37 | 28.36 | 28.37 | 100 | +0.08(+0.29%) |
Jan 29, 2024 | 28.30 | 28.30 | 28.29 | 28.29 | 522 | -0.06(-0.21%) |
Jan 26, 2024 | 28.42 | 28.42 | 28.35 | 28.35 | 112 | +0.05(+0.19%) |
Jan 25, 2024 | 28.32 | 28.34 | 28.29 | 28.29 | 499 | -0.09(-0.32%) |
Jan 24, 2024 | 28.56 | 28.56 | 28.39 | 28.39 | 531 | -0.09(-0.33%) |
Jan 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 110 | +0.08(+0.27%) |
Jan 22, 2024 | 28.23 | 28.40 | 28.23 | 28.40 | 795 | +0.29(+1.03%) |
Jan 19, 2024 | 28.14 | 28.14 | 28.11 | 28.11 | 316 | +0.17(+0.60%) |
Jan 18, 2024 | 27.90 | 27.96 | 27.90 | 27.95 | 200 | +0.22(+0.78%) |
Jan 17, 2024 | 27.78 | 27.78 | 27.69 | 27.73 | 645 | -0.16(-0.59%) |
Jan 16, 2024 | 27.92 | 27.92 | 27.88 | 27.89 | 288 | -0.26(-0.91%) |
Jan 12, 2024 | 28.17 | 28.17 | 28.12 | 28.15 | 478 | -0.03(-0.12%) |
Jan 11, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.00(+0.01%) |
Jan 10, 2024 | 28.20 | 28.20 | 28.18 | 28.18 | 219 | +0.06(+0.22%) |
Jan 09, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 39 | +0.11(+0.39%) |
Jan 08, 2024 | 27.99 | 28.08 | 27.99 | 28.01 | 545 | +0.18(+0.65%) |
Jan 05, 2024 | 27.77 | 27.83 | 27.77 | 27.83 | 110 | +0.22(+0.80%) |
Jan 04, 2024 | 27.67 | 27.69 | 27.61 | 27.61 | 318 | +0.00(+0.01%) |
Jan 03, 2024 | 27.62 | 27.73 | 27.60 | 27.60 | 361 | -0.19(-0.69%) |
Jan 02, 2024 | 27.70 | 27.89 | 27.70 | 27.80 | 720 | +0.01(+0.02%) |
Dec 29, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 100 | +0.01(+0.03%) |
Dec 28, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 62 | +0.01(+0.04%) |
Dec 27, 2023 | 27.76 | 27.77 | 27.75 | 27.77 | 428 | +0.25(+0.90%) |
Dec 26, 2023 | 27.48 | 27.53 | 27.47 | 27.53 | 1,078 | +0.20(+0.74%) |
Dec 22, 2023 | 27.22 | 27.32 | 27.22 | 27.32 | 1,285 | +0.17(+0.63%) |
Dec 21, 2023 | 27.10 | 27.17 | 27.10 | 27.15 | 506 | +0.17(+0.62%) |
Dec 20, 2023 | 27.30 | 27.32 | 26.98 | 26.98 | 800 | -0.40(-1.46%) |
Dec 19, 2023 | 27.42 | 27.46 | 27.38 | 27.38 | 13,708 | -0.09(-0.32%) |
Dec 18, 2023 | 27.49 | 27.49 | 27.47 | 27.47 | 12,205 | -0.01(-0.05%) |
Dec 15, 2023 | 27.57 | 27.57 | 27.47 | 27.48 | 868 | -0.10(-0.37%) |
Dec 14, 2023 | 27.65 | 27.65 | 27.59 | 27.59 | 597 | -0.01(-0.05%) |
Dec 13, 2023 | 27.53 | 27.60 | 27.52 | 27.60 | 1,096 | +0.22(+0.80%) |
Dec 12, 2023 | 27.57 | 27.58 | 27.38 | 27.38 | 1,792 | +0.01(+0.04%) |
Dec 11, 2023 | 27.37 | 27.37 | 27.36 | 27.37 | 2,006 | +0.15(+0.54%) |
Dec 08, 2023 | 27.19 | 27.22 | 27.19 | 27.22 | 1,161 | +0.16(+0.60%) |
Dec 07, 2023 | 27.15 | 27.15 | 27.06 | 27.06 | 51,889 | -0.04(-0.15%) |
Dec 06, 2023 | 27.12 | 27.12 | 27.10 | 27.10 | 500 | +0.09(+0.31%) |
Dec 05, 2023 | 27.00 | 27.02 | 27.00 | 27.02 | 115 | -0.02(-0.07%) |
Dec 04, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 9 | -0.02(-0.09%) |
Dec 01, 2023 | 27.05 | 27.06 | 27.05 | 27.06 | 3,221 | +0.04(+0.14%) |
Nov 30, 2023 | 26.93 | 27.02 | 26.93 | 27.02 | 4,580 | +0.08(+0.30%) |
Nov 29, 2023 | 27.03 | 27.03 | 26.94 | 26.94 | 308 | -0.09(-0.33%) |
Nov 28, 2023 | 26.96 | 27.03 | 26.96 | 27.03 | 115 | +0.10(+0.36%) |
Nov 27, 2023 | 26.91 | 26.94 | 26.91 | 26.94 | 1,146 | +0.00(+0.00%) |
Nov 24, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 102 | +0.23(+0.88%) |
Nov 22, 2023 | 26.73 | 26.73 | 26.70 | 26.70 | 329 | -0.02(-0.06%) |
Nov 21, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 6 | +0.09(+0.32%) |
Nov 20, 2023 | 26.64 | 26.64 | 26.63 | 26.63 | 383 | +0.08(+0.30%) |
Nov 17, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | +0.10(+0.38%) |
Nov 16, 2023 | 26.43 | 26.45 | 26.43 | 26.45 | 281 | +0.12(+0.44%) |
Nov 15, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 36 | +0.13(+0.49%) |
Nov 14, 2023 | 26.21 | 26.25 | 26.20 | 26.20 | 427 | +0.11(+0.41%) |
Nov 13, 2023 | 26.12 | 26.12 | 26.10 | 26.10 | 200 | +0.04(+0.15%) |
Nov 10, 2023 | 26.05 | 26.08 | 26.02 | 26.06 | 796 | +0.35(+1.37%) |
Nov 09, 2023 | 26.06 | 26.06 | 25.65 | 25.71 | 2,019 | -0.31(-1.20%) |
Nov 08, 2023 | 25.96 | 26.03 | 25.86 | 26.02 | 600 | +0.14(+0.55%) |
Nov 07, 2023 | 25.89 | 25.89 | 25.86 | 25.88 | 301 | +0.05(+0.18%) |
Nov 06, 2023 | 25.78 | 25.83 | 25.65 | 25.83 | 763 | +0.26(+1.00%) |
Nov 03, 2023 | 25.52 | 25.62 | 25.51 | 25.58 | 1,256 | +0.21(+0.82%) |
Nov 02, 2023 | 25.33 | 25.37 | 25.15 | 25.37 | 1,092 | +0.26(+1.04%) |