Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.41 | 28.50 | 28.12 | 28.18 | 56,393 | -0.09(-0.32%) |
Jan 30, 2024 | 28.26 | 28.31 | 28.17 | 28.27 | 38,905 | -0.04(-0.15%) |
Jan 29, 2024 | 28.15 | 28.31 | 28.07 | 28.31 | 45,112 | +0.20(+0.72%) |
Jan 26, 2024 | 28.14 | 28.21 | 28.08 | 28.11 | 85,585 | +0.08(+0.29%) |
Jan 25, 2024 | 28.02 | 28.03 | 27.90 | 28.03 | 45,163 | +0.13(+0.47%) |
Jan 24, 2024 | 28.06 | 28.09 | 27.90 | 27.90 | 183,601 | +0.24(+0.87%) |
Jan 23, 2024 | 27.64 | 27.72 | 27.58 | 27.66 | 66,400 | -0.10(-0.36%) |
Jan 22, 2024 | 27.77 | 27.85 | 27.69 | 27.76 | 84,230 | +0.07(+0.25%) |
Jan 19, 2024 | 27.51 | 27.69 | 27.43 | 27.69 | 47,069 | +0.11(+0.40%) |
Jan 18, 2024 | 27.46 | 27.60 | 27.42 | 27.58 | 54,409 | +0.21(+0.77%) |
Jan 17, 2024 | 27.27 | 27.38 | 27.14 | 27.37 | 69,494 | -0.25(-0.91%) |
Jan 16, 2024 | 27.74 | 27.75 | 27.54 | 27.62 | 53,982 | -0.40(-1.43%) |
Jan 12, 2024 | 28.07 | 28.17 | 27.94 | 28.02 | 58,944 | +0.09(+0.32%) |
Jan 11, 2024 | 27.98 | 28.00 | 27.69 | 27.93 | 47,945 | -0.01(-0.04%) |
Jan 10, 2024 | 27.86 | 27.96 | 27.84 | 27.94 | 59,724 | +0.17(+0.61%) |
Jan 09, 2024 | 27.75 | 27.79 | 27.70 | 27.77 | 79,485 | -0.17(-0.61%) |
Jan 08, 2024 | 27.77 | 27.99 | 27.75 | 27.94 | 44,619 | +0.21(+0.76%) |
Jan 05, 2024 | 27.68 | 27.90 | 27.62 | 27.73 | 33,023 | +0.06(+0.22%) |
Jan 04, 2024 | 27.63 | 27.80 | 27.62 | 27.67 | 44,691 | +0.09(+0.33%) |
Jan 03, 2024 | 27.48 | 27.68 | 27.46 | 27.58 | 81,764 | -0.15(-0.54%) |
Jan 02, 2024 | 27.76 | 27.90 | 27.73 | 27.73 | 110,522 | -0.30(-1.07%) |
Dec 29, 2023 | 28.07 | 28.12 | 27.94 | 28.03 | 65,963 | +0.04(+0.14%) |
Dec 28, 2023 | 28.11 | 28.12 | 27.98 | 27.99 | 111,319 | -0.05(-0.18%) |
Dec 27, 2023 | 27.97 | 28.07 | 27.91 | 28.04 | 157,750 | +0.18(+0.65%) |
Dec 26, 2023 | 27.75 | 27.92 | 27.75 | 27.86 | 116,680 | +0.10(+0.36%) |
Dec 22, 2023 | 27.75 | 27.83 | 27.68 | 27.76 | 104,807 | +0.09(+0.33%) |
Dec 21, 2023 | 27.59 | 27.68 | 27.48 | 27.67 | 58,468 | +0.42(+1.54%) |
Dec 20, 2023 | 27.51 | 27.60 | 27.24 | 27.25 | 125,050 | -0.26(-0.95%) |
Dec 19, 2023 | 27.40 | 27.51 | 27.40 | 27.51 | 62,916 | +0.25(+0.90%) |
Dec 18, 2023 | 27.28 | 27.32 | 27.20 | 27.27 | 53,407 | +0.12(+0.43%) |
Dec 15, 2023 | 27.32 | 27.34 | 27.14 | 27.15 | 68,089 | -0.30(-1.08%) |
Dec 14, 2023 | 27.42 | 27.55 | 27.37 | 27.44 | 86,098 | +0.20(+0.72%) |
Dec 13, 2023 | 26.85 | 27.26 | 26.74 | 27.25 | 90,210 | +0.42(+1.58%) |
Dec 12, 2023 | 26.71 | 26.84 | 26.68 | 26.82 | 105,497 | -0.01(-0.04%) |
Dec 11, 2023 | 26.75 | 26.84 | 26.74 | 26.83 | 79,706 | +0.08(+0.29%) |
Dec 08, 2023 | 26.60 | 26.80 | 26.60 | 26.76 | 130,112 | +0.04(+0.15%) |
Dec 07, 2023 | 26.66 | 26.77 | 26.53 | 26.72 | 112,162 | +0.13(+0.48%) |
Dec 06, 2023 | 26.72 | 26.82 | 26.58 | 26.59 | 133,717 | +0.08(+0.30%) |
Dec 05, 2023 | 26.51 | 26.61 | 26.49 | 26.51 | 71,238 | -0.10(-0.39%) |
Dec 04, 2023 | 26.54 | 26.68 | 26.53 | 26.61 | 170,949 | -0.21(-0.79%) |
Dec 01, 2023 | 26.53 | 26.85 | 26.53 | 26.82 | 42,391 | +0.27(+1.00%) |
Nov 30, 2023 | 26.58 | 26.58 | 26.48 | 26.56 | 674,946 | +0.01(+0.04%) |
Nov 29, 2023 | 26.56 | 26.65 | 26.48 | 26.55 | 45,940 | +0.06(+0.22%) |
Nov 28, 2023 | 26.40 | 26.57 | 26.39 | 26.49 | 59,489 | -0.01(-0.04%) |
Nov 27, 2023 | 26.48 | 26.51 | 26.43 | 26.50 | 38,570 | -0.07(-0.28%) |
Nov 24, 2023 | 26.48 | 26.57 | 26.46 | 26.57 | 36,405 | +0.24(+0.92%) |
Nov 22, 2023 | 26.35 | 26.35 | 26.23 | 26.33 | 111,594 | +0.03(+0.11%) |
Nov 21, 2023 | 26.42 | 26.44 | 26.27 | 26.30 | 50,085 | -0.12(-0.45%) |
Nov 20, 2023 | 26.31 | 26.46 | 26.31 | 26.42 | 140,930 | +0.10(+0.37%) |
Nov 17, 2023 | 26.20 | 26.34 | 26.20 | 26.32 | 74,804 | +0.38(+1.46%) |
Nov 16, 2023 | 25.98 | 26.04 | 25.88 | 25.94 | 93,587 | -0.10(-0.38%) |
Nov 15, 2023 | 26.10 | 26.17 | 26.02 | 26.04 | 63,917 | -0.07(-0.28%) |
Nov 14, 2023 | 25.94 | 26.15 | 25.90 | 26.12 | 146,096 | +0.66(+2.59%) |
Nov 13, 2023 | 25.30 | 25.50 | 25.27 | 25.46 | 34,543 | +0.10(+0.39%) |
Nov 10, 2023 | 25.27 | 25.39 | 25.07 | 25.36 | 51,535 | +0.08(+0.31%) |
Nov 09, 2023 | 25.45 | 25.53 | 25.23 | 25.28 | 93,778 | +0.07(+0.27%) |
Nov 08, 2023 | 25.25 | 25.31 | 25.15 | 25.21 | 338,170 | -0.07(-0.27%) |
Nov 07, 2023 | 25.24 | 25.33 | 25.22 | 25.28 | 70,869 | -0.23(-0.89%) |
Nov 06, 2023 | 25.58 | 25.62 | 25.46 | 25.51 | 67,575 | -0.13(-0.52%) |
Nov 03, 2023 | 25.66 | 25.71 | 25.57 | 25.64 | 53,145 | +0.26(+1.03%) |
Nov 02, 2023 | 25.25 | 25.38 | 25.19 | 25.38 | 90,522 | +0.54(+2.18%) |