Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.52 | 27.52 | 27.18 | 27.20 | 8,963 | -0.32(-1.15%) |
Jan 30, 2024 | 27.51 | 27.55 | 27.49 | 27.52 | 3,710 | +0.00(+0.02%) |
Jan 29, 2024 | 27.39 | 27.51 | 27.36 | 27.51 | 4,313 | +0.15(+0.55%) |
Jan 26, 2024 | 27.40 | 27.40 | 27.34 | 27.36 | 7,586 | -0.02(-0.06%) |
Jan 25, 2024 | 27.34 | 27.39 | 27.29 | 27.38 | 5,765 | +0.11(+0.40%) |
Jan 24, 2024 | 27.41 | 27.43 | 27.27 | 27.27 | 4,491 | +0.01(+0.03%) |
Jan 23, 2024 | 27.26 | 27.26 | 27.18 | 27.26 | 6,126 | +0.09(+0.35%) |
Jan 22, 2024 | 27.25 | 27.25 | 27.16 | 27.17 | 7,378 | +0.03(+0.13%) |
Jan 19, 2024 | 26.89 | 27.17 | 26.89 | 27.14 | 6,664 | +0.27(+0.99%) |
Jan 18, 2024 | 26.74 | 26.87 | 26.70 | 26.87 | 7,252 | +0.23(+0.87%) |
Jan 17, 2024 | 26.67 | 26.68 | 26.54 | 26.64 | 12,881 | -0.11(-0.40%) |
Jan 16, 2024 | 26.88 | 26.88 | 26.68 | 26.75 | 10,468 | -0.11(-0.41%) |
Jan 12, 2024 | 26.85 | 26.86 | 26.78 | 26.86 | 8,847 | +0.07(+0.27%) |
Jan 11, 2024 | 26.89 | 26.89 | 26.60 | 26.78 | 10,924 | +0.01(+0.05%) |
Jan 10, 2024 | 26.72 | 26.83 | 26.70 | 26.77 | 5,603 | +0.10(+0.39%) |
Jan 09, 2024 | 26.59 | 26.69 | 26.59 | 26.67 | 4,261 | +0.01(+0.04%) |
Jan 08, 2024 | 26.30 | 26.66 | 26.30 | 26.66 | 5,774 | +0.32(+1.22%) |
Jan 05, 2024 | 26.31 | 26.47 | 26.31 | 26.34 | 5,508 | +0.02(+0.08%) |
Jan 04, 2024 | 26.52 | 26.52 | 26.31 | 26.31 | 7,637 | -0.12(-0.44%) |
Jan 03, 2024 | 26.48 | 26.48 | 26.42 | 26.43 | 3,983 | -0.13(-0.49%) |
Jan 02, 2024 | 26.46 | 26.57 | 26.40 | 26.56 | 13,322 | -0.04(-0.15%) |
Dec 29, 2023 | 26.56 | 26.66 | 26.52 | 26.60 | 16,129 | -0.02(-0.08%) |
Dec 28, 2023 | 26.66 | 26.66 | 26.60 | 26.62 | 9,067 | +0.05(+0.19%) |
Dec 27, 2023 | 26.58 | 26.59 | 26.55 | 26.57 | 8,900 | +0.01(+0.04%) |
Dec 26, 2023 | 26.51 | 26.62 | 26.47 | 26.56 | 11,883 | +0.09(+0.35%) |
Dec 22, 2023 | 26.52 | 26.52 | 26.47 | 26.47 | 1,676 | +0.08(+0.29%) |
Dec 21, 2023 | 26.34 | 26.39 | 26.30 | 26.39 | 9,202 | +0.17(+0.64%) |
Dec 20, 2023 | 26.53 | 26.54 | 26.22 | 26.22 | 5,901 | -0.28(-1.06%) |
Dec 19, 2023 | 26.43 | 26.52 | 26.43 | 26.50 | 4,139 | +0.09(+0.35%) |
Dec 18, 2023 | 26.36 | 26.44 | 26.35 | 26.41 | 11,611 | +0.09(+0.33%) |
Dec 15, 2023 | 26.45 | 26.45 | 26.23 | 26.32 | 4,258 | +0.01(+0.05%) |
Dec 14, 2023 | 26.39 | 26.45 | 26.25 | 26.31 | 32,181 | -0.29(-1.10%) |
Dec 13, 2023 | 26.43 | 26.60 | 26.35 | 26.60 | 11,968 | +0.27(+1.03%) |
Dec 12, 2023 | 26.23 | 26.33 | 26.23 | 26.33 | 13,694 | +0.12(+0.46%) |
Dec 11, 2023 | 26.06 | 26.23 | 26.06 | 26.21 | 30,801 | +0.04(+0.17%) |
Dec 08, 2023 | 26.08 | 26.20 | 26.07 | 26.16 | 6,733 | +0.06(+0.25%) |
Dec 07, 2023 | 26.01 | 26.14 | 26.01 | 26.10 | 6,961 | +0.17(+0.66%) |
Dec 06, 2023 | 26.07 | 26.07 | 25.93 | 25.93 | 3,381 | -0.08(-0.33%) |
Dec 05, 2023 | 25.99 | 26.03 | 25.96 | 26.01 | 8,876 | +0.02(+0.06%) |
Dec 04, 2023 | 25.92 | 26.00 | 25.90 | 26.00 | 3,116 | -0.09(-0.33%) |
Dec 01, 2023 | 26.01 | 26.11 | 25.92 | 26.09 | 11,662 | -0.02(-0.09%) |
Nov 30, 2023 | 26.16 | 26.36 | 25.94 | 26.11 | 5,209 | -0.04(-0.17%) |
Nov 29, 2023 | 26.34 | 26.36 | 26.15 | 26.15 | 13,705 | -0.06(-0.22%) |
Nov 28, 2023 | 26.24 | 26.26 | 26.18 | 26.21 | 29,416 | +0.20(+0.77%) |
Nov 27, 2023 | 26.06 | 26.06 | 25.97 | 26.01 | 6,705 | -0.03(-0.12%) |
Nov 24, 2023 | 26.05 | 26.07 | 26.03 | 26.04 | 4,962 | +0.00(+0.00%) |
Nov 22, 2023 | 26.03 | 26.09 | 25.95 | 26.04 | 38,924 | +0.11(+0.42%) |
Nov 21, 2023 | 25.87 | 25.95 | 25.83 | 25.93 | 37,097 | -0.02(-0.07%) |
Nov 20, 2023 | 25.80 | 26.01 | 25.80 | 25.95 | 15,701 | +0.15(+0.60%) |
Nov 17, 2023 | 25.86 | 25.86 | 25.76 | 25.79 | 5,279 | +0.01(+0.06%) |
Nov 16, 2023 | 25.80 | 25.80 | 25.70 | 25.78 | 4,348 | +0.05(+0.18%) |
Nov 15, 2023 | 25.80 | 25.83 | 25.71 | 25.73 | 13,381 | +0.06(+0.25%) |
Nov 14, 2023 | 25.62 | 25.77 | 25.62 | 25.67 | 16,169 | +0.34(+1.34%) |
Nov 13, 2023 | 25.36 | 25.41 | 25.28 | 25.33 | 8,395 | -0.02(-0.08%) |
Nov 10, 2023 | 25.13 | 25.35 | 25.06 | 25.35 | 3,819 | +0.32(+1.27%) |
Nov 09, 2023 | 25.23 | 25.24 | 25.03 | 25.03 | 3,096 | -0.16(-0.63%) |
Nov 08, 2023 | 25.14 | 25.26 | 25.10 | 25.19 | 7,549 | +0.01(+0.03%) |
Nov 07, 2023 | 25.10 | 25.24 | 25.10 | 25.18 | 5,162 | +0.09(+0.34%) |
Nov 06, 2023 | 25.06 | 25.14 | 25.06 | 25.10 | 8,342 | +0.04(+0.14%) |
Nov 03, 2023 | 25.00 | 25.07 | 24.98 | 25.06 | 11,263 | +0.23(+0.91%) |
Nov 02, 2023 | 24.74 | 24.83 | 24.74 | 24.83 | 5,100 | +0.32(+1.33%) |