Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.99 | 29.07 | 28.79 | 28.81 | 17,389 | -0.37(-1.28%) |
Jan 30, 2024 | 29.29 | 29.29 | 29.10 | 29.18 | 25,051 | -0.14(-0.47%) |
Jan 29, 2024 | 29.15 | 29.32 | 29.09 | 29.32 | 26,849 | +0.21(+0.71%) |
Jan 26, 2024 | 29.16 | 29.19 | 29.02 | 29.11 | 23,531 | -0.05(-0.17%) |
Jan 25, 2024 | 29.27 | 29.28 | 29.10 | 29.16 | 14,155 | +0.03(+0.10%) |
Jan 24, 2024 | 29.20 | 29.36 | 29.12 | 29.13 | 20,534 | +0.14(+0.47%) |
Jan 23, 2024 | 28.98 | 29.02 | 28.92 | 29.00 | 21,747 | +0.02(+0.07%) |
Jan 22, 2024 | 29.07 | 29.07 | 28.91 | 28.98 | 22,845 | +0.02(+0.07%) |
Jan 19, 2024 | 28.65 | 28.96 | 28.55 | 28.96 | 28,507 | +0.52(+1.82%) |
Jan 18, 2024 | 28.30 | 28.50 | 28.30 | 28.44 | 12,520 | +0.20(+0.73%) |
Jan 17, 2024 | 28.19 | 28.25 | 28.03 | 28.24 | 26,825 | -0.07(-0.24%) |
Jan 16, 2024 | 28.28 | 28.33 | 28.19 | 28.30 | 15,038 | +0.04(+0.14%) |
Jan 12, 2024 | 28.29 | 28.32 | 28.22 | 28.27 | 20,135 | -0.01(-0.03%) |
Jan 11, 2024 | 28.22 | 28.28 | 28.04 | 28.28 | 21,226 | +0.06(+0.21%) |
Jan 10, 2024 | 28.12 | 28.25 | 28.05 | 28.22 | 65,898 | +0.21(+0.77%) |
Jan 09, 2024 | 27.79 | 28.08 | 27.79 | 28.00 | 18,346 | +0.05(+0.17%) |
Jan 08, 2024 | 27.54 | 28.03 | 27.54 | 27.95 | 14,078 | +0.39(+1.42%) |
Jan 05, 2024 | 27.46 | 27.70 | 27.45 | 27.56 | 16,995 | +0.05(+0.18%) |
Jan 04, 2024 | 27.53 | 27.70 | 27.43 | 27.51 | 28,827 | -0.04(-0.14%) |
Jan 03, 2024 | 27.61 | 27.73 | 27.53 | 27.55 | 38,078 | -0.22(-0.81%) |
Jan 02, 2024 | 27.92 | 27.92 | 27.68 | 27.78 | 30,874 | -0.42(-1.49%) |
Dec 29, 2023 | 28.28 | 28.28 | 28.02 | 28.20 | 40,584 | -0.04(-0.14%) |
Dec 28, 2023 | 28.30 | 28.30 | 28.20 | 28.24 | 15,083 | +0.03(+0.12%) |
Dec 27, 2023 | 28.23 | 28.26 | 28.17 | 28.20 | 24,131 | +0.00(+0.00%) |
Dec 26, 2023 | 28.14 | 28.23 | 28.07 | 28.20 | 28,116 | +0.13(+0.45%) |
Dec 22, 2023 | 28.11 | 28.13 | 28.01 | 28.08 | 15,668 | +0.04(+0.14%) |
Dec 21, 2023 | 28.02 | 28.04 | 27.88 | 28.04 | 9,441 | +0.22(+0.80%) |
Dec 20, 2023 | 27.97 | 28.14 | 27.82 | 27.82 | 237,491 | -0.30(-1.07%) |
Dec 19, 2023 | 27.94 | 28.13 | 27.94 | 28.12 | 27,728 | +0.19(+0.70%) |
Dec 18, 2023 | 27.79 | 28.02 | 27.79 | 27.92 | 35,319 | +0.07(+0.24%) |
Dec 15, 2023 | 27.66 | 27.92 | 27.66 | 27.85 | 17,892 | +0.27(+0.99%) |
Dec 14, 2023 | 27.67 | 27.74 | 27.50 | 27.58 | 198,982 | -0.06(-0.21%) |
Dec 13, 2023 | 27.48 | 27.73 | 27.48 | 27.64 | 23,315 | +0.15(+0.53%) |
Dec 12, 2023 | 27.37 | 27.49 | 27.35 | 27.49 | 14,719 | +0.16(+0.60%) |
Dec 11, 2023 | 27.16 | 27.36 | 27.16 | 27.33 | 24,759 | +0.11(+0.39%) |
Dec 08, 2023 | 27.12 | 27.24 | 27.12 | 27.22 | 15,377 | +0.07(+0.25%) |
Dec 07, 2023 | 26.96 | 27.19 | 26.95 | 27.16 | 38,561 | +0.25(+0.94%) |
Dec 06, 2023 | 27.15 | 27.15 | 26.84 | 26.90 | 14,552 | -0.03(-0.11%) |
Dec 05, 2023 | 26.77 | 27.04 | 26.77 | 26.93 | 17,823 | -0.02(-0.07%) |
Dec 04, 2023 | 26.96 | 26.96 | 26.77 | 26.95 | 23,077 | -0.17(-0.64%) |
Dec 01, 2023 | 26.87 | 27.13 | 26.86 | 27.13 | 17,679 | +0.15(+0.54%) |
Nov 30, 2023 | 27.09 | 27.09 | 26.84 | 26.98 | 25,967 | -0.13(-0.47%) |
Nov 29, 2023 | 27.17 | 27.24 | 27.05 | 27.11 | 49,942 | +0.04(+0.14%) |
Nov 28, 2023 | 26.99 | 27.13 | 26.87 | 27.07 | 33,795 | +0.07(+0.25%) |
Nov 27, 2023 | 26.95 | 27.12 | 26.95 | 27.00 | 18,364 | -0.06(-0.22%) |
Nov 24, 2023 | 27.09 | 27.09 | 26.96 | 27.06 | 9,249 | +0.01(+0.03%) |
Nov 22, 2023 | 27.01 | 27.16 | 26.97 | 27.05 | 24,664 | +0.15(+0.55%) |
Nov 21, 2023 | 26.92 | 27.01 | 26.83 | 26.90 | 26,018 | -0.19(-0.72%) |
Nov 20, 2023 | 26.88 | 27.11 | 26.78 | 27.10 | 20,681 | +0.28(+1.05%) |
Nov 17, 2023 | 26.83 | 26.86 | 26.70 | 26.81 | 11,616 | -0.04(-0.15%) |
Nov 16, 2023 | 26.71 | 26.86 | 26.71 | 26.86 | 13,908 | +0.11(+0.40%) |
Nov 15, 2023 | 26.80 | 26.85 | 26.73 | 26.75 | 23,747 | +0.01(+0.04%) |
Nov 14, 2023 | 26.71 | 26.81 | 26.63 | 26.74 | 37,479 | +0.23(+0.87%) |
Nov 13, 2023 | 26.40 | 26.54 | 26.40 | 26.51 | 20,692 | +0.04(+0.15%) |
Nov 10, 2023 | 26.30 | 26.53 | 26.26 | 26.47 | 17,244 | +0.25(+0.96%) |
Nov 09, 2023 | 26.28 | 26.38 | 26.21 | 26.22 | 8,738 | -0.11(-0.40%) |
Nov 08, 2023 | 26.34 | 26.34 | 26.21 | 26.32 | 46,082 | +0.02(+0.07%) |
Nov 07, 2023 | 26.11 | 26.33 | 26.11 | 26.31 | 17,334 | +0.22(+0.85%) |
Nov 06, 2023 | 26.03 | 26.17 | 26.03 | 26.08 | 18,561 | +0.04(+0.15%) |
Nov 03, 2023 | 25.97 | 26.12 | 25.94 | 26.04 | 35,266 | +0.14(+0.52%) |
Nov 02, 2023 | 25.81 | 25.97 | 25.71 | 25.91 | 104,783 | +0.34(+1.32%) |