Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.28 | 28.39 | 28.13 | 28.13 | 11,354 | -0.03(-0.11%) |
Jan 30, 2024 | 28.18 | 28.27 | 28.04 | 28.16 | 12,830 | +0.07(+0.25%) |
Jan 29, 2024 | 28.23 | 28.23 | 27.97 | 28.09 | 21,975 | -0.11(-0.38%) |
Jan 26, 2024 | 28.09 | 28.24 | 28.06 | 28.20 | 25,530 | +0.10(+0.36%) |
Jan 25, 2024 | 28.12 | 28.16 | 27.99 | 28.10 | 12,316 | +0.14(+0.49%) |
Jan 24, 2024 | 28.20 | 28.20 | 27.93 | 27.96 | 15,229 | +0.20(+0.70%) |
Jan 23, 2024 | 27.72 | 27.78 | 27.61 | 27.77 | 9,977 | +0.23(+0.85%) |
Jan 22, 2024 | 27.51 | 27.58 | 27.49 | 27.53 | 15,845 | -0.06(-0.21%) |
Jan 19, 2024 | 27.46 | 27.59 | 27.31 | 27.59 | 20,931 | +0.11(+0.39%) |
Jan 18, 2024 | 27.41 | 27.48 | 27.27 | 27.48 | 43,786 | +0.33(+1.21%) |
Jan 17, 2024 | 27.17 | 27.22 | 27.00 | 27.16 | 94,736 | -0.26(-0.95%) |
Jan 16, 2024 | 27.69 | 27.69 | 27.40 | 27.41 | 16,845 | -0.52(-1.87%) |
Jan 12, 2024 | 27.93 | 28.03 | 27.90 | 27.94 | 17,884 | +0.25(+0.90%) |
Jan 11, 2024 | 27.78 | 27.78 | 27.50 | 27.69 | 22,231 | +0.10(+0.35%) |
Jan 10, 2024 | 27.58 | 27.63 | 27.49 | 27.59 | 20,645 | +0.08(+0.28%) |
Jan 09, 2024 | 27.60 | 27.60 | 27.40 | 27.51 | 44,857 | -0.19(-0.70%) |
Jan 08, 2024 | 27.55 | 27.73 | 27.50 | 27.71 | 8,685 | +0.05(+0.19%) |
Jan 05, 2024 | 27.77 | 27.85 | 27.61 | 27.65 | 9,212 | +0.02(+0.06%) |
Jan 04, 2024 | 27.66 | 27.85 | 27.60 | 27.64 | 4,277 | -0.02(-0.07%) |
Jan 03, 2024 | 27.43 | 27.72 | 27.43 | 27.66 | 15,654 | +0.01(+0.03%) |
Jan 02, 2024 | 27.80 | 27.85 | 27.57 | 27.65 | 16,929 | -0.41(-1.45%) |
Dec 29, 2023 | 28.24 | 28.24 | 27.92 | 28.06 | 41,118 | +0.08(+0.27%) |
Dec 28, 2023 | 28.21 | 28.23 | 27.98 | 27.98 | 40,154 | -0.19(-0.69%) |
Dec 27, 2023 | 28.22 | 28.22 | 28.10 | 28.18 | 26,580 | +0.03(+0.10%) |
Dec 26, 2023 | 28.10 | 28.20 | 28.06 | 28.15 | 15,730 | +0.24(+0.85%) |
Dec 22, 2023 | 27.92 | 28.06 | 27.88 | 27.91 | 36,693 | -0.13(-0.48%) |
Dec 21, 2023 | 27.98 | 28.05 | 27.93 | 28.04 | 117,200 | +0.34(+1.23%) |
Dec 20, 2023 | 27.96 | 28.09 | 27.70 | 27.70 | 70,366 | -0.44(-1.56%) |
Dec 19, 2023 | 28.11 | 28.16 | 28.09 | 28.14 | 14,643 | +0.18(+0.64%) |
Dec 18, 2023 | 27.84 | 27.98 | 27.84 | 27.96 | 15,293 | +0.19(+0.69%) |
Dec 15, 2023 | 28.04 | 28.04 | 27.77 | 27.77 | 43,928 | -0.32(-1.13%) |
Dec 14, 2023 | 28.00 | 28.14 | 27.97 | 28.09 | 30,227 | +0.28(+1.00%) |
Dec 13, 2023 | 27.45 | 27.82 | 27.34 | 27.81 | 35,888 | +0.41(+1.51%) |
Dec 12, 2023 | 27.34 | 27.45 | 27.29 | 27.40 | 10,867 | +0.03(+0.12%) |
Dec 11, 2023 | 27.32 | 27.41 | 27.28 | 27.37 | 15,428 | +0.03(+0.12%) |
Dec 08, 2023 | 27.27 | 27.39 | 27.22 | 27.33 | 7,190 | +0.09(+0.32%) |
Dec 07, 2023 | 27.21 | 27.25 | 27.11 | 27.25 | 76,434 | +0.12(+0.46%) |
Dec 06, 2023 | 27.37 | 27.44 | 27.12 | 27.12 | 95,578 | -0.09(-0.31%) |
Dec 05, 2023 | 27.22 | 27.23 | 27.12 | 27.21 | 5,628 | +0.02(+0.06%) |
Dec 04, 2023 | 27.36 | 27.36 | 27.19 | 27.19 | 47,948 | -0.44(-1.58%) |
Dec 01, 2023 | 27.50 | 27.70 | 27.47 | 27.63 | 15,159 | +0.11(+0.41%) |
Nov 30, 2023 | 27.63 | 27.63 | 27.45 | 27.51 | 10,354 | -0.02(-0.06%) |
Nov 29, 2023 | 27.50 | 27.60 | 27.50 | 27.53 | 4,762 | +0.00(+0.01%) |
Nov 28, 2023 | 27.36 | 27.62 | 27.36 | 27.53 | 3,572 | +0.26(+0.94%) |
Nov 27, 2023 | 27.29 | 27.32 | 27.23 | 27.27 | 7,963 | -0.03(-0.12%) |
Nov 24, 2023 | 27.08 | 27.37 | 27.08 | 27.31 | 4,642 | +0.24(+0.89%) |
Nov 22, 2023 | 27.06 | 27.09 | 26.95 | 27.07 | 14,680 | -0.04(-0.16%) |
Nov 21, 2023 | 27.22 | 27.22 | 27.04 | 27.11 | 11,527 | -0.36(-1.31%) |
Nov 20, 2023 | 27.43 | 27.55 | 27.42 | 27.47 | 190,713 | +0.54(+2.01%) |
Nov 17, 2023 | 26.75 | 26.97 | 26.75 | 26.93 | 136,717 | +0.30(+1.11%) |
Nov 16, 2023 | 26.57 | 26.78 | 26.57 | 26.63 | 6,167 | -0.19(-0.72%) |
Nov 15, 2023 | 26.89 | 26.89 | 26.78 | 26.82 | 9,832 | -0.03(-0.10%) |
Nov 14, 2023 | 26.64 | 26.92 | 26.64 | 26.85 | 11,403 | +0.55(+2.07%) |
Nov 13, 2023 | 26.16 | 26.32 | 26.16 | 26.31 | 3,263 | +0.06(+0.23%) |
Nov 10, 2023 | 26.04 | 26.25 | 26.04 | 26.25 | 12,364 | +0.29(+1.12%) |
Nov 09, 2023 | 26.16 | 26.22 | 25.94 | 25.95 | 88,407 | -0.05(-0.19%) |
Nov 08, 2023 | 26.21 | 26.21 | 25.94 | 26.00 | 4,393 | -0.16(-0.61%) |
Nov 07, 2023 | 26.21 | 26.38 | 26.15 | 26.16 | 4,003 | -0.21(-0.79%) |
Nov 06, 2023 | 26.42 | 26.46 | 26.36 | 26.37 | 1,809 | +0.04(+0.15%) |
Nov 03, 2023 | 26.18 | 26.45 | 26.18 | 26.33 | 523,470 | +0.25(+0.95%) |
Nov 02, 2023 | 25.98 | 26.13 | 25.98 | 26.08 | 4,494 | +0.47(+1.85%) |