Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.38 | 28.47 | 28.15 | 28.15 | 43,470 | -0.30(-1.04%) |
Jan 30, 2024 | 28.35 | 28.46 | 28.32 | 28.45 | 35,272 | +0.14(+0.50%) |
Jan 29, 2024 | 28.19 | 28.30 | 28.16 | 28.30 | 12,704 | +0.05(+0.19%) |
Jan 26, 2024 | 28.22 | 28.25 | 28.18 | 28.25 | 70,931 | +0.08(+0.28%) |
Jan 25, 2024 | 28.07 | 28.17 | 28.07 | 28.17 | 1,637 | +0.23(+0.81%) |
Jan 24, 2024 | 28.04 | 28.09 | 27.94 | 27.94 | 11,642 | +0.07(+0.25%) |
Jan 23, 2024 | 27.87 | 27.88 | 27.78 | 27.88 | 57,360 | +0.03(+0.09%) |
Jan 22, 2024 | 27.91 | 27.94 | 27.85 | 27.85 | 47,684 | +0.15(+0.56%) |
Jan 19, 2024 | 27.49 | 27.70 | 27.49 | 27.70 | 22,154 | +0.29(+1.04%) |
Jan 18, 2024 | 27.27 | 27.41 | 27.23 | 27.41 | 40,053 | +0.11(+0.40%) |
Jan 17, 2024 | 27.41 | 27.42 | 27.29 | 27.30 | 35,645 | -0.16(-0.58%) |
Jan 16, 2024 | 27.53 | 27.54 | 27.43 | 27.46 | 42,816 | -0.24(-0.85%) |
Jan 12, 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 25,294 | -0.02(-0.09%) |
Jan 11, 2024 | 27.59 | 27.72 | 27.56 | 27.72 | 30,025 | -0.02(-0.07%) |
Jan 10, 2024 | 27.74 | 27.74 | 27.62 | 27.74 | 34,981 | +0.05(+0.18%) |
Jan 09, 2024 | 27.78 | 27.78 | 27.64 | 27.69 | 77,853 | -0.21(-0.75%) |
Jan 08, 2024 | 27.71 | 27.90 | 27.71 | 27.90 | 43,971 | +0.16(+0.58%) |
Jan 05, 2024 | 27.81 | 27.84 | 27.68 | 27.74 | 311,130 | +0.16(+0.58%) |
Jan 04, 2024 | 27.79 | 27.79 | 27.58 | 27.58 | 28,884 | -0.10(-0.36%) |
Jan 03, 2024 | 27.67 | 27.84 | 27.67 | 27.68 | 100,320 | -0.11(-0.40%) |
Jan 02, 2024 | 27.57 | 27.86 | 27.57 | 27.79 | 12,023 | +0.11(+0.40%) |
Dec 29, 2023 | 27.68 | 27.68 | 27.63 | 27.68 | 51,970 | +0.00(+0.00%) |
Dec 28, 2023 | 27.72 | 27.73 | 27.68 | 27.68 | 59,669 | +0.05(+0.18%) |
Dec 27, 2023 | 27.68 | 27.70 | 27.62 | 27.63 | 48,229 | -0.10(-0.36%) |
Dec 26, 2023 | 27.66 | 27.73 | 27.66 | 27.73 | 10,132 | +0.15(+0.54%) |
Dec 22, 2023 | 27.71 | 27.71 | 27.58 | 27.58 | 31,092 | +0.11(+0.40%) |
Dec 21, 2023 | 27.38 | 27.47 | 27.31 | 27.47 | 33,832 | +0.30(+1.12%) |
Dec 20, 2023 | 27.54 | 27.57 | 27.17 | 27.17 | 34,464 | -0.41(-1.50%) |
Dec 19, 2023 | 27.47 | 27.58 | 27.47 | 27.58 | 20,578 | +0.23(+0.84%) |
Dec 18, 2023 | 27.35 | 27.39 | 27.30 | 27.35 | 28,395 | +0.11(+0.40%) |
Dec 15, 2023 | 27.36 | 27.37 | 27.17 | 27.24 | 68,995 | -0.14(-0.51%) |
Dec 14, 2023 | 27.27 | 27.45 | 27.27 | 27.38 | 11,964 | +0.38(+1.41%) |
Dec 13, 2023 | 26.62 | 27.00 | 26.61 | 27.00 | 39,846 | +0.36(+1.34%) |
Dec 12, 2023 | 26.63 | 26.68 | 26.63 | 26.64 | 28,814 | +0.01(+0.03%) |
Dec 11, 2023 | 26.66 | 26.68 | 26.63 | 26.63 | 29,138 | +0.24(+0.92%) |
Dec 08, 2023 | 26.27 | 26.44 | 26.27 | 26.39 | 25,820 | +0.15(+0.57%) |
Dec 07, 2023 | 26.20 | 26.29 | 26.20 | 26.24 | 60,508 | +0.10(+0.38%) |
Dec 06, 2023 | 26.41 | 26.41 | 26.14 | 26.14 | 42,781 | -0.06(-0.24%) |
Dec 05, 2023 | 26.28 | 26.33 | 26.20 | 26.20 | 33,060 | -0.15(-0.56%) |
Dec 04, 2023 | 26.40 | 26.43 | 26.35 | 26.35 | 19,874 | -0.06(-0.24%) |
Dec 01, 2023 | 26.23 | 26.42 | 26.23 | 26.41 | 34,521 | +0.29(+1.13%) |
Nov 30, 2023 | 26.01 | 26.12 | 26.00 | 26.12 | 24,674 | +0.21(+0.80%) |
Nov 29, 2023 | 26.04 | 26.06 | 25.91 | 25.91 | 37,309 | -0.04(-0.17%) |
Nov 28, 2023 | 25.95 | 26.03 | 25.94 | 25.96 | 80,463 | -0.07(-0.26%) |
Nov 27, 2023 | 26.04 | 26.04 | 26.02 | 26.03 | 23,373 | -0.07(-0.26%) |
Nov 24, 2023 | 26.14 | 26.14 | 26.09 | 26.09 | 24,625 | +0.06(+0.21%) |
Nov 22, 2023 | 26.02 | 26.04 | 26.01 | 26.04 | 36,200 | +0.08(+0.30%) |
Nov 21, 2023 | 25.96 | 25.99 | 25.94 | 25.96 | 48,334 | -0.05(-0.20%) |
Nov 20, 2023 | 25.86 | 26.03 | 25.86 | 26.01 | 38,960 | +0.11(+0.43%) |
Nov 17, 2023 | 25.82 | 25.90 | 25.82 | 25.90 | 51,683 | +0.15(+0.60%) |
Nov 16, 2023 | 25.71 | 25.74 | 25.65 | 25.74 | 32,312 | -0.10(-0.37%) |
Nov 15, 2023 | 25.88 | 25.94 | 25.82 | 25.84 | 33,973 | +0.10(+0.39%) |
Nov 14, 2023 | 25.76 | 25.76 | 25.74 | 25.74 | 26,801 | +0.43(+1.72%) |
Nov 13, 2023 | 25.27 | 25.30 | 25.27 | 25.30 | 46,245 | +0.00(+0.01%) |
Nov 10, 2023 | 24.99 | 25.30 | 24.99 | 25.30 | 44,804 | +0.30(+1.22%) |
Nov 09, 2023 | 25.17 | 25.23 | 25.00 | 25.00 | 52,381 | -0.21(-0.83%) |
Nov 08, 2023 | 25.28 | 25.28 | 25.17 | 25.21 | 35,313 | -0.05(-0.18%) |
Nov 07, 2023 | 25.36 | 25.37 | 25.25 | 25.25 | 21,805 | -0.21(-0.83%) |
Nov 06, 2023 | 25.49 | 25.49 | 25.45 | 25.46 | 25,664 | -0.11(-0.42%) |
Nov 03, 2023 | 25.39 | 25.69 | 25.39 | 25.57 | 52,352 | +0.36(+1.43%) |
Nov 02, 2023 | 25.00 | 25.21 | 24.93 | 25.21 | 40,427 | +0.44(+1.79%) |