Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.20 | 28.20 | 28.01 | 28.01 | 1,086 | -0.30(-1.07%) |
Jan 30, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 255 | +0.02(+0.06%) |
Jan 29, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 20 | +0.23(+0.83%) |
Jan 26, 2024 | 28.04 | 28.08 | 28.00 | 28.06 | 1,652 | -0.02(-0.08%) |
Jan 25, 2024 | 28.06 | 28.09 | 28.03 | 28.09 | 464 | +0.04(+0.16%) |
Jan 24, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 26 | +0.13(+0.46%) |
Jan 23, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 191 | +0.04(+0.15%) |
Jan 22, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 133 | +0.05(+0.18%) |
Jan 19, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 199 | +0.36(+1.33%) |
Jan 18, 2024 | 27.21 | 27.46 | 27.21 | 27.46 | 629 | +0.27(+0.99%) |
Jan 17, 2024 | 27.16 | 27.19 | 27.13 | 27.19 | 1,237 | -0.11(-0.40%) |
Jan 16, 2024 | 27.23 | 27.30 | 27.23 | 27.30 | 592 | -0.11(-0.39%) |
Jan 12, 2024 | 27.54 | 27.54 | 27.41 | 27.41 | 180 | +0.01(+0.03%) |
Jan 11, 2024 | 27.32 | 27.40 | 27.23 | 27.40 | 1,101 | +0.05(+0.20%) |
Jan 10, 2024 | 27.17 | 27.34 | 27.17 | 27.34 | 599 | +0.17(+0.62%) |
Jan 09, 2024 | 27.12 | 27.17 | 27.12 | 27.17 | 1,006 | -0.03(-0.09%) |
Jan 08, 2024 | 27.07 | 27.20 | 27.07 | 27.20 | 364 | +0.29(+1.06%) |
Jan 05, 2024 | 26.84 | 26.96 | 26.84 | 26.91 | 1,273 | +0.06(+0.24%) |
Jan 04, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 301 | -0.10(-0.37%) |
Jan 03, 2024 | 27.04 | 27.05 | 26.95 | 26.95 | 912 | -0.19(-0.71%) |
Jan 02, 2024 | 27.22 | 27.22 | 27.14 | 27.14 | 538 | -0.22(-0.81%) |
Dec 29, 2023 | 27.38 | 27.38 | 27.37 | 27.37 | 336 | -0.11(-0.41%) |
Dec 28, 2023 | 27.53 | 27.53 | 27.48 | 27.48 | 634 | -0.02(-0.09%) |
Dec 27, 2023 | 27.49 | 27.50 | 27.49 | 27.50 | 2,686 | +0.04(+0.14%) |
Dec 26, 2023 | 27.42 | 27.46 | 27.39 | 27.46 | 1,717 | +0.17(+0.61%) |
Dec 22, 2023 | 27.42 | 27.42 | 27.30 | 27.30 | 2,296 | +0.05(+0.20%) |
Dec 21, 2023 | 27.20 | 27.24 | 27.15 | 27.24 | 1,445 | +0.21(+0.79%) |
Dec 20, 2023 | 27.35 | 27.39 | 27.03 | 27.03 | 1,207 | -0.42(-1.53%) |
Dec 19, 2023 | 27.39 | 27.45 | 27.32 | 27.45 | 3,105 | +0.15(+0.53%) |
Dec 18, 2023 | 27.35 | 27.35 | 27.29 | 27.30 | 1,344 | +0.12(+0.44%) |
Dec 15, 2023 | 26.98 | 27.18 | 26.98 | 27.18 | 826 | +0.07(+0.27%) |
Dec 14, 2023 | 27.15 | 27.19 | 27.06 | 27.11 | 2,933 | +0.10(+0.39%) |
Dec 13, 2023 | 26.71 | 27.01 | 26.70 | 27.01 | 2,174 | +0.36(+1.33%) |
Dec 12, 2023 | 26.58 | 26.66 | 26.57 | 26.65 | 2,841 | +0.10(+0.38%) |
Dec 11, 2023 | 26.48 | 26.55 | 26.46 | 26.55 | 1,510 | +0.17(+0.66%) |
Dec 08, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 401 | +0.14(+0.52%) |
Dec 07, 2023 | 26.15 | 26.26 | 26.14 | 26.24 | 4,108 | +0.22(+0.86%) |
Dec 06, 2023 | 26.18 | 26.18 | 26.02 | 26.02 | 192 | -0.05(-0.20%) |
Dec 05, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 108 | -0.07(-0.26%) |
Dec 04, 2023 | 26.21 | 26.21 | 26.06 | 26.14 | 1,473 | -0.12(-0.46%) |
Dec 01, 2023 | 26.08 | 26.28 | 26.08 | 26.26 | 1,944 | +0.10(+0.37%) |
Nov 30, 2023 | 26.03 | 26.16 | 26.03 | 26.16 | 1,125 | +0.12(+0.47%) |
Nov 29, 2023 | 26.12 | 26.12 | 26.03 | 26.04 | 1,093 | +0.01(+0.03%) |
Nov 28, 2023 | 26.06 | 26.06 | 26.03 | 26.03 | 1,217 | -0.03(-0.11%) |
Nov 27, 2023 | 26.16 | 26.16 | 26.06 | 26.06 | 2,194 | -0.05(-0.19%) |
Nov 24, 2023 | 26.10 | 26.12 | 26.10 | 26.11 | 1,731 | +0.04(+0.16%) |
Nov 22, 2023 | 26.02 | 26.08 | 26.02 | 26.07 | 1,129 | +0.10(+0.37%) |
Nov 21, 2023 | 25.94 | 26.01 | 25.94 | 25.97 | 4,385 | +0.04(+0.14%) |
Nov 20, 2023 | 25.85 | 25.94 | 25.85 | 25.94 | 2,166 | +0.16(+0.61%) |
Nov 17, 2023 | 25.83 | 25.83 | 25.72 | 25.78 | 2,833 | +0.06(+0.24%) |
Nov 16, 2023 | 25.67 | 25.73 | 25.67 | 25.72 | 2,717 | +0.05(+0.20%) |
Nov 15, 2023 | 25.77 | 25.77 | 25.67 | 25.67 | 7,162 | +0.03(+0.13%) |
Nov 14, 2023 | 25.53 | 25.74 | 25.53 | 25.64 | 49,273 | +0.32(+1.26%) |
Nov 13, 2023 | 25.28 | 25.36 | 25.20 | 25.32 | 10,951 | +0.04(+0.16%) |
Nov 10, 2023 | 25.02 | 25.29 | 24.97 | 25.28 | 7,592 | +0.37(+1.48%) |
Nov 09, 2023 | 25.17 | 25.19 | 24.89 | 24.91 | 11,345 | -0.16(-0.64%) |
Nov 08, 2023 | 25.17 | 25.17 | 24.98 | 25.07 | 5,826 | -0.01(-0.04%) |