Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.92 | 27.99 | 27.70 | 27.70 | 6,513 | -0.52(-1.83%) |
Jan 30, 2024 | 28.52 | 28.52 | 28.18 | 28.21 | 13,180 | -0.20(-0.70%) |
Jan 29, 2024 | 28.13 | 28.43 | 28.13 | 28.41 | 7,476 | +0.28(+1.00%) |
Jan 26, 2024 | 28.34 | 28.34 | 28.11 | 28.13 | 8,638 | -0.26(-0.91%) |
Jan 25, 2024 | 28.40 | 28.54 | 28.29 | 28.39 | 4,859 | +0.16(+0.56%) |
Jan 24, 2024 | 28.43 | 28.60 | 28.23 | 28.23 | 29,410 | +0.09(+0.30%) |
Jan 23, 2024 | 27.92 | 28.15 | 27.92 | 28.15 | 5,706 | +0.28(+1.01%) |
Jan 22, 2024 | 27.98 | 28.02 | 27.84 | 27.87 | 14,694 | +0.15(+0.55%) |
Jan 19, 2024 | 27.10 | 27.78 | 27.10 | 27.71 | 7,643 | +0.61(+2.23%) |
Jan 18, 2024 | 27.07 | 27.13 | 26.84 | 27.11 | 4,530 | +0.32(+1.21%) |
Jan 17, 2024 | 26.85 | 26.85 | 26.57 | 26.78 | 6,408 | -0.36(-1.33%) |
Jan 16, 2024 | 27.38 | 27.38 | 27.14 | 27.14 | 6,671 | -0.47(-1.70%) |
Jan 12, 2024 | 27.78 | 27.80 | 27.58 | 27.61 | 7,927 | -0.00(-0.00%) |
Jan 11, 2024 | 27.66 | 27.70 | 27.27 | 27.61 | 5,198 | +0.05(+0.18%) |
Jan 10, 2024 | 27.45 | 27.56 | 27.33 | 27.56 | 5,199 | +0.16(+0.58%) |
Jan 09, 2024 | 27.29 | 27.47 | 27.20 | 27.40 | 8,726 | -0.01(-0.04%) |
Jan 08, 2024 | 26.84 | 27.45 | 26.84 | 27.41 | 4,870 | +0.61(+2.27%) |
Jan 05, 2024 | 26.87 | 27.44 | 26.80 | 26.80 | 11,792 | -0.08(-0.30%) |
Jan 04, 2024 | 25.96 | 27.03 | 25.96 | 26.88 | 6,946 | -0.16(-0.59%) |
Jan 03, 2024 | 27.20 | 27.20 | 26.94 | 27.04 | 73,155 | -0.45(-1.64%) |
Jan 02, 2024 | 27.78 | 27.78 | 27.34 | 27.49 | 12,775 | -0.58(-2.07%) |
Dec 29, 2023 | 28.23 | 28.29 | 28.04 | 28.08 | 7,890 | -0.17(-0.59%) |
Dec 28, 2023 | 28.26 | 28.30 | 28.21 | 28.24 | 11,946 | +0.16(+0.57%) |
Dec 27, 2023 | 28.14 | 28.24 | 28.02 | 28.08 | 10,397 | -0.06(-0.21%) |
Dec 26, 2023 | 27.98 | 28.19 | 27.97 | 28.14 | 17,296 | +0.40(+1.44%) |
Dec 22, 2023 | 27.96 | 27.96 | 27.68 | 27.74 | 10,074 | -0.22(-0.77%) |
Dec 21, 2023 | 27.84 | 27.97 | 27.69 | 27.96 | 5,807 | +0.47(+1.72%) |
Dec 20, 2023 | 27.92 | 28.05 | 27.49 | 27.49 | 10,026 | -0.44(-1.59%) |
Dec 19, 2023 | 27.74 | 27.97 | 27.74 | 27.93 | 8,545 | +0.27(+0.98%) |
Dec 18, 2023 | 27.57 | 27.74 | 27.53 | 27.66 | 8,572 | +0.18(+0.64%) |
Dec 15, 2023 | 27.61 | 27.69 | 27.48 | 27.48 | 5,105 | -0.15(-0.53%) |
Dec 14, 2023 | 27.57 | 27.73 | 27.54 | 27.63 | 9,832 | +0.15(+0.55%) |
Dec 13, 2023 | 27.18 | 27.53 | 26.99 | 27.48 | 9,268 | +0.42(+1.54%) |
Dec 12, 2023 | 26.92 | 27.18 | 26.83 | 27.06 | 4,093 | +0.12(+0.46%) |
Dec 11, 2023 | 26.96 | 26.96 | 26.79 | 26.94 | 16,435 | +0.00(+0.01%) |
Dec 08, 2023 | 26.66 | 26.98 | 26.66 | 26.94 | 5,100 | +0.23(+0.87%) |
Dec 07, 2023 | 26.60 | 26.80 | 26.49 | 26.70 | 4,947 | +0.27(+1.03%) |
Dec 06, 2023 | 26.66 | 26.71 | 26.43 | 26.43 | 4,407 | -0.03(-0.13%) |
Dec 05, 2023 | 26.43 | 26.51 | 26.38 | 26.46 | 3,667 | -0.15(-0.56%) |
Dec 04, 2023 | 26.69 | 26.69 | 26.40 | 26.61 | 8,873 | -0.25(-0.94%) |
Dec 01, 2023 | 26.63 | 26.92 | 26.47 | 26.87 | 4,234 | +0.16(+0.61%) |
Nov 30, 2023 | 26.88 | 26.88 | 26.54 | 26.70 | 6,999 | -0.11(-0.41%) |
Nov 29, 2023 | 26.82 | 27.01 | 26.81 | 26.81 | 9,404 | +0.04(+0.15%) |
Nov 28, 2023 | 26.65 | 26.81 | 26.58 | 26.77 | 4,129 | +0.14(+0.53%) |
Nov 27, 2023 | 26.64 | 26.74 | 26.57 | 26.63 | 10,786 | -0.01(-0.04%) |
Nov 24, 2023 | 27.96 | 27.96 | 26.47 | 26.64 | 2,891 | -0.02(-0.08%) |
Nov 22, 2023 | 26.71 | 26.71 | 26.50 | 26.66 | 4,185 | +0.02(+0.08%) |
Nov 21, 2023 | 26.81 | 26.81 | 26.52 | 26.64 | 12,582 | -0.25(-0.93%) |
Nov 20, 2023 | 26.64 | 26.91 | 26.64 | 26.89 | 6,529 | +0.39(+1.49%) |
Nov 17, 2023 | 26.50 | 26.53 | 26.43 | 26.50 | 5,913 | +0.03(+0.13%) |
Nov 16, 2023 | 26.71 | 26.71 | 26.34 | 26.46 | 5,847 | -0.49(-1.82%) |
Nov 15, 2023 | 26.67 | 26.95 | 26.50 | 26.95 | 14,222 | +0.54(+2.04%) |
Nov 14, 2023 | 25.96 | 26.47 | 25.96 | 26.41 | 63,373 | +0.72(+2.80%) |
Nov 13, 2023 | 25.70 | 25.75 | 25.53 | 25.69 | 9,409 | -0.03(-0.12%) |
Nov 10, 2023 | 25.33 | 25.72 | 25.29 | 25.72 | 3,211 | +0.38(+1.50%) |
Nov 09, 2023 | 25.66 | 25.73 | 25.34 | 25.34 | 16,731 | -0.08(-0.33%) |
Nov 08, 2023 | 25.38 | 25.59 | 25.36 | 25.43 | 4,589 | +0.28(+1.13%) |
Nov 07, 2023 | 25.07 | 25.31 | 25.07 | 25.14 | 9,439 | +0.19(+0.76%) |
Nov 06, 2023 | 25.02 | 25.03 | 24.88 | 24.95 | 2,998 | -0.02(-0.09%) |
Nov 03, 2023 | 24.66 | 25.06 | 24.66 | 24.98 | 6,028 | +0.70(+2.89%) |
Nov 02, 2023 | 24.19 | 24.28 | 24.11 | 24.28 | 1,396 | +0.51(+2.14%) |