Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.60 | 27.64 | 27.43 | 27.43 | 5,872 | -0.24(-0.87%) |
Jan 30, 2024 | 27.66 | 27.67 | 27.57 | 27.67 | 2,608 | +0.07(+0.25%) |
Jan 29, 2024 | 27.54 | 27.60 | 27.42 | 27.60 | 1,607 | +0.14(+0.51%) |
Jan 26, 2024 | 27.45 | 27.48 | 27.42 | 27.46 | 2,361 | +0.01(+0.03%) |
Jan 25, 2024 | 27.43 | 27.45 | 27.43 | 27.45 | 2,581 | +0.19(+0.68%) |
Jan 24, 2024 | 27.43 | 27.43 | 27.26 | 27.26 | 3,174 | -0.02(-0.09%) |
Jan 23, 2024 | 27.29 | 27.29 | 27.22 | 27.29 | 5,784 | +0.06(+0.21%) |
Jan 22, 2024 | 27.27 | 27.27 | 27.17 | 27.23 | 1,550 | +0.14(+0.51%) |
Jan 19, 2024 | 26.86 | 27.11 | 26.86 | 27.10 | 7,514 | +0.24(+0.89%) |
Jan 18, 2024 | 26.67 | 26.86 | 26.67 | 26.86 | 13,490 | +0.13(+0.47%) |
Jan 17, 2024 | 26.83 | 26.84 | 26.65 | 26.73 | 2,325 | -0.14(-0.52%) |
Jan 16, 2024 | 26.97 | 26.98 | 26.83 | 26.87 | 2,119 | -0.22(-0.80%) |
Jan 12, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 234 | -0.01(-0.02%) |
Jan 11, 2024 | 26.95 | 27.09 | 26.94 | 27.09 | 2,630 | -0.04(-0.16%) |
Jan 10, 2024 | 27.14 | 27.14 | 27.13 | 27.13 | 1,794 | -0.01(-0.05%) |
Jan 09, 2024 | 27.09 | 27.15 | 27.09 | 27.15 | 1,904 | -0.15(-0.55%) |
Jan 08, 2024 | 27.12 | 27.30 | 27.12 | 27.30 | 1,574 | +0.12(+0.46%) |
Jan 05, 2024 | 27.23 | 27.23 | 27.10 | 27.17 | 4,601 | +0.08(+0.28%) |
Jan 04, 2024 | 27.25 | 27.25 | 27.10 | 27.10 | 4,745 | -0.02(-0.08%) |
Jan 03, 2024 | 27.21 | 27.21 | 27.12 | 27.12 | 872 | -0.21(-0.77%) |
Jan 02, 2024 | 27.17 | 27.38 | 27.17 | 27.33 | 3,412 | +0.11(+0.41%) |
Dec 29, 2023 | 27.19 | 27.25 | 27.16 | 27.22 | 14,182 | -0.06(-0.21%) |
Dec 28, 2023 | 27.30 | 27.30 | 27.27 | 27.28 | 1,781 | +0.07(+0.25%) |
Dec 27, 2023 | 27.23 | 27.23 | 27.17 | 27.21 | 1,956 | +0.02(+0.06%) |
Dec 26, 2023 | 27.15 | 27.19 | 27.15 | 27.19 | 194 | +0.15(+0.56%) |
Dec 22, 2023 | 27.07 | 27.08 | 27.04 | 27.04 | 857 | +0.09(+0.33%) |
Dec 21, 2023 | 26.88 | 26.95 | 26.86 | 26.95 | 1,322 | +0.25(+0.92%) |
Dec 20, 2023 | 27.10 | 27.10 | 26.70 | 26.70 | 2,219 | -0.37(-1.38%) |
Dec 19, 2023 | 27.03 | 27.08 | 27.03 | 27.08 | 791 | +0.15(+0.56%) |
Dec 18, 2023 | 26.97 | 26.97 | 26.91 | 26.93 | 1,265 | +0.04(+0.17%) |
Dec 15, 2023 | 26.99 | 26.99 | 26.86 | 26.88 | 1,420 | -0.11(-0.42%) |
Dec 14, 2023 | 27.02 | 27.02 | 26.99 | 26.99 | 3,129 | +0.27(+1.02%) |
Dec 13, 2023 | 26.73 | 26.73 | 26.72 | 26.72 | 550 | +0.44(+1.68%) |
Dec 12, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 198 | +0.04(+0.16%) |
Dec 11, 2023 | 26.23 | 26.24 | 26.22 | 26.24 | 2,927 | +0.19(+0.71%) |
Dec 08, 2023 | 25.93 | 26.06 | 25.93 | 26.05 | 1,469 | +0.11(+0.41%) |
Dec 07, 2023 | 26.00 | 26.00 | 25.95 | 25.95 | 1,327 | +0.12(+0.46%) |
Dec 06, 2023 | 25.91 | 25.91 | 25.83 | 25.83 | 2,987 | -0.04(-0.17%) |
Dec 05, 2023 | 25.93 | 25.93 | 25.87 | 25.87 | 1,595 | -0.18(-0.71%) |
Dec 04, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 12 | -0.05(-0.18%) |
Dec 01, 2023 | 26.12 | 26.12 | 26.09 | 26.10 | 3,783 | +0.21(+0.81%) |
Nov 30, 2023 | 25.77 | 25.89 | 25.76 | 25.89 | 5,227 | +0.24(+0.95%) |
Nov 29, 2023 | 25.70 | 25.71 | 25.61 | 25.65 | 2,984 | +0.00(+0.01%) |
Nov 28, 2023 | 25.67 | 25.67 | 25.64 | 25.64 | 891 | -0.03(-0.11%) |
Nov 27, 2023 | 25.76 | 25.76 | 25.67 | 25.67 | 4,153 | -0.06(-0.22%) |
Nov 24, 2023 | 25.74 | 25.74 | 25.73 | 25.73 | 1,223 | +0.09(+0.35%) |
Nov 22, 2023 | 25.60 | 25.65 | 25.59 | 25.64 | 2,464 | +0.11(+0.42%) |
Nov 21, 2023 | 25.54 | 25.54 | 25.53 | 25.53 | 380 | +0.01(+0.03%) |
Nov 20, 2023 | 25.58 | 25.58 | 25.53 | 25.53 | 3,074 | +0.09(+0.35%) |
Nov 17, 2023 | 25.41 | 25.44 | 25.41 | 25.44 | 271 | +0.12(+0.47%) |
Nov 16, 2023 | 25.33 | 25.33 | 25.32 | 25.32 | 203 | -0.03(-0.11%) |
Nov 15, 2023 | 25.39 | 25.41 | 25.35 | 25.35 | 5,022 | +0.07(+0.26%) |
Nov 14, 2023 | 25.36 | 25.37 | 25.28 | 25.28 | 3,290 | +0.44(+1.76%) |
Nov 13, 2023 | 24.81 | 24.88 | 24.81 | 24.84 | 1,077 | -0.00(-0.00%) |
Nov 10, 2023 | 24.66 | 24.87 | 24.65 | 24.85 | 406 | +0.26(+1.05%) |
Nov 09, 2023 | 24.74 | 24.79 | 24.59 | 24.59 | 2,247 | -0.18(-0.73%) |
Nov 08, 2023 | 24.73 | 24.77 | 24.73 | 24.77 | 1,007 | -0.02(-0.10%) |
Nov 07, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 50 | -0.10(-0.39%) |
Nov 06, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 10 | -0.06(-0.25%) |
Nov 03, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | +0.24(+0.96%) |
Nov 02, 2023 | 24.65 | 24.72 | 24.65 | 24.72 | 370 | +0.53(+2.19%) |