Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | -0.23(-0.80%) |
Jan 30, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Jan 29, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 35 | +0.09(+0.32%) |
Jan 26, 2024 | 28.53 | 28.57 | 28.53 | 28.57 | 304 | +0.01(+0.03%) |
Jan 25, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 34 | +0.05(+0.16%) |
Jan 24, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 70 | +0.01(+0.05%) |
Jan 23, 2024 | 28.44 | 28.49 | 28.44 | 28.49 | 2,277 | +0.06(+0.21%) |
Jan 22, 2024 | 28.40 | 28.43 | 28.40 | 28.43 | 396 | +0.05(+0.18%) |
Jan 19, 2024 | 28.25 | 28.38 | 28.25 | 28.38 | 502 | +0.24(+0.84%) |
Jan 18, 2024 | 28.07 | 28.15 | 28.01 | 28.15 | 1,014 | +0.16(+0.58%) |
Jan 17, 2024 | 28.02 | 28.02 | 27.98 | 27.98 | 1,096 | -0.14(-0.48%) |
Jan 16, 2024 | 28.02 | 28.12 | 28.01 | 28.12 | 1,679 | -0.04(-0.16%) |
Jan 12, 2024 | 28.13 | 28.16 | 28.12 | 28.16 | 2,000 | +0.03(+0.10%) |
Jan 11, 2024 | 28.03 | 28.15 | 28.03 | 28.14 | 638 | +0.00(+0.00%) |
Jan 10, 2024 | 28.09 | 28.14 | 28.07 | 28.14 | 906 | +0.10(+0.35%) |
Jan 09, 2024 | 28.02 | 28.04 | 28.02 | 28.04 | 668 | -0.02(-0.06%) |
Jan 08, 2024 | 27.93 | 28.05 | 27.93 | 28.05 | 740 | +0.26(+0.95%) |
Jan 05, 2024 | 27.76 | 27.79 | 27.76 | 27.79 | 544 | +0.05(+0.17%) |
Jan 04, 2024 | 27.81 | 27.81 | 27.74 | 27.74 | 290 | -0.08(-0.27%) |
Jan 03, 2024 | 27.89 | 27.89 | 27.82 | 27.82 | 1,957 | -0.15(-0.54%) |
Jan 02, 2024 | 27.90 | 27.97 | 27.87 | 27.97 | 4,277 | -0.07(-0.25%) |
Dec 29, 2023 | 28.02 | 28.08 | 27.99 | 28.04 | 994,876 | -0.02(-0.08%) |
Dec 28, 2023 | 28.08 | 28.12 | 28.05 | 28.06 | 4,024 | +0.03(+0.10%) |
Dec 27, 2023 | 28.23 | 28.23 | 28.03 | 28.04 | 3,609 | +0.02(+0.08%) |
Dec 26, 2023 | 27.90 | 28.06 | 27.90 | 28.01 | 3,433 | +0.09(+0.31%) |
Dec 22, 2023 | 27.90 | 27.98 | 27.90 | 27.93 | 9,086 | +0.04(+0.15%) |
Dec 21, 2023 | 27.79 | 27.89 | 27.72 | 27.89 | 26,851 | +0.14(+0.49%) |
Dec 20, 2023 | 27.89 | 27.98 | 27.74 | 27.75 | 11,664 | -0.23(-0.81%) |
Dec 19, 2023 | 27.93 | 27.99 | 27.89 | 27.98 | 26,509 | +0.10(+0.36%) |
Dec 18, 2023 | 27.88 | 27.91 | 27.86 | 27.88 | 6,603 | +0.05(+0.17%) |
Dec 15, 2023 | 27.81 | 27.83 | 27.76 | 27.83 | 29,711 | +0.04(+0.15%) |
Dec 14, 2023 | 27.78 | 27.84 | 27.77 | 27.79 | 4,363 | +0.05(+0.17%) |
Dec 13, 2023 | 27.56 | 27.81 | 27.51 | 27.74 | 15,884 | +0.25(+0.90%) |
Dec 12, 2023 | 27.44 | 27.51 | 27.41 | 27.49 | 5,386 | +0.13(+0.48%) |
Dec 11, 2023 | 27.25 | 27.41 | 27.25 | 27.36 | 9,851 | +0.04(+0.14%) |
Dec 08, 2023 | 27.26 | 27.36 | 27.22 | 27.32 | 8,969 | +0.11(+0.39%) |
Dec 07, 2023 | 27.16 | 27.26 | 27.16 | 27.21 | 5,730 | +0.16(+0.59%) |
Dec 06, 2023 | 27.19 | 27.19 | 27.03 | 27.05 | 8,431 | -0.07(-0.26%) |
Dec 05, 2023 | 27.12 | 27.20 | 27.08 | 27.13 | 13,881 | -0.01(-0.04%) |
Dec 04, 2023 | 27.04 | 27.19 | 27.04 | 27.14 | 7,293 | -0.11(-0.42%) |
Dec 01, 2023 | 27.13 | 27.27 | 27.13 | 27.25 | 5,944 | +0.13(+0.48%) |
Nov 30, 2023 | 27.08 | 27.12 | 26.99 | 27.12 | 8,528 | +0.08(+0.29%) |
Nov 29, 2023 | 27.10 | 27.12 | 27.03 | 27.04 | 3,440 | -0.01(-0.05%) |
Nov 28, 2023 | 27.04 | 27.11 | 27.01 | 27.06 | 7,729 | +0.01(+0.05%) |
Nov 27, 2023 | 27.05 | 27.11 | 27.01 | 27.05 | 6,197 | -0.02(-0.08%) |
Nov 24, 2023 | 27.06 | 27.07 | 27.05 | 27.07 | 1,189 | +0.01(+0.02%) |
Nov 22, 2023 | 27.02 | 27.10 | 27.02 | 27.06 | 7,299 | +0.08(+0.30%) |
Nov 21, 2023 | 26.91 | 27.01 | 26.91 | 26.98 | 5,294 | -0.03(-0.11%) |
Nov 20, 2023 | 26.96 | 27.07 | 26.95 | 27.01 | 5,112 | +0.16(+0.58%) |
Nov 17, 2023 | 26.83 | 26.88 | 26.78 | 26.85 | 3,732 | +0.02(+0.06%) |
Nov 16, 2023 | 26.85 | 26.85 | 26.73 | 26.84 | 6,475 | +0.04(+0.13%) |
Nov 15, 2023 | 26.91 | 26.91 | 26.78 | 26.80 | 7,376 | +0.04(+0.14%) |
Nov 14, 2023 | 26.80 | 26.81 | 26.73 | 26.76 | 17,458 | +0.38(+1.44%) |
Nov 13, 2023 | 26.29 | 26.44 | 26.26 | 26.38 | 5,284 | -0.01(-0.04%) |
Nov 10, 2023 | 26.10 | 26.41 | 26.08 | 26.39 | 8,929 | +0.33(+1.28%) |
Nov 09, 2023 | 26.27 | 26.28 | 26.02 | 26.06 | 24,630 | -0.18(-0.69%) |
Nov 08, 2023 | 26.26 | 26.29 | 26.11 | 26.24 | 14,474 | +0.03(+0.11%) |
Nov 07, 2023 | 26.28 | 26.28 | 26.18 | 26.22 | 4,039 | +0.07(+0.27%) |
Nov 06, 2023 | 26.16 | 26.20 | 26.08 | 26.15 | 4,594 | +0.01(+0.04%) |
Nov 03, 2023 | 26.12 | 26.21 | 26.08 | 26.13 | 9,146 | +0.17(+0.67%) |
Nov 02, 2023 | 25.91 | 25.96 | 25.87 | 25.96 | 8,638 | +0.36(+1.40%) |