Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.33 | 28.33 | 27.67 | 27.76 | 334,460 | -0.60(-2.13%) |
Jan 30, 2024 | 27.93 | 28.43 | 27.92 | 28.36 | 383,773 | +0.47(+1.68%) |
Jan 29, 2024 | 28.00 | 28.08 | 27.67 | 27.90 | 284,571 | -0.05(-0.17%) |
Jan 26, 2024 | 27.77 | 28.07 | 27.63 | 27.95 | 482,477 | +0.35(+1.27%) |
Jan 25, 2024 | 27.68 | 27.75 | 27.43 | 27.59 | 706,362 | +0.05(+0.18%) |
Jan 24, 2024 | 27.80 | 27.81 | 27.44 | 27.55 | 506,983 | -0.13(-0.46%) |
Jan 23, 2024 | 27.80 | 27.81 | 27.58 | 27.67 | 175,856 | -0.03(-0.11%) |
Jan 22, 2024 | 27.54 | 27.76 | 27.38 | 27.70 | 949,812 | +0.36(+1.32%) |
Jan 19, 2024 | 27.41 | 27.44 | 27.12 | 27.34 | 387,148 | -0.01(-0.04%) |
Jan 18, 2024 | 27.20 | 27.35 | 27.00 | 27.35 | 169,876 | +0.24(+0.90%) |
Jan 17, 2024 | 26.79 | 27.12 | 26.71 | 27.11 | 197,823 | +0.12(+0.43%) |
Jan 16, 2024 | 27.38 | 27.38 | 26.88 | 26.99 | 159,720 | -0.49(-1.77%) |
Jan 12, 2024 | 27.66 | 27.70 | 27.33 | 27.48 | 248,736 | +0.05(+0.18%) |
Jan 11, 2024 | 27.79 | 27.80 | 27.27 | 27.43 | 917,867 | -0.29(-1.05%) |
Jan 10, 2024 | 27.52 | 27.95 | 27.52 | 27.72 | 422,334 | +0.27(+0.99%) |
Jan 09, 2024 | 27.76 | 27.91 | 27.30 | 27.45 | 214,170 | -0.47(-1.68%) |
Jan 08, 2024 | 27.75 | 27.98 | 27.59 | 27.92 | 439,965 | +0.21(+0.77%) |
Jan 05, 2024 | 27.78 | 28.07 | 27.65 | 27.70 | 160,084 | -0.07(-0.25%) |
Jan 04, 2024 | 27.86 | 27.97 | 27.63 | 27.77 | 199,864 | +0.08(+0.28%) |
Jan 03, 2024 | 27.79 | 27.92 | 27.58 | 27.69 | 142,854 | -0.23(-0.84%) |
Jan 02, 2024 | 28.10 | 28.15 | 27.84 | 27.93 | 157,465 | -0.22(-0.80%) |
Dec 29, 2023 | 28.49 | 28.49 | 28.15 | 28.15 | 107,977 | -0.33(-1.16%) |
Dec 28, 2023 | 28.67 | 28.67 | 28.33 | 28.48 | 108,153 | -0.12(-0.41%) |
Dec 27, 2023 | 28.49 | 28.68 | 28.45 | 28.60 | 118,308 | +0.14(+0.48%) |
Dec 26, 2023 | 28.44 | 28.52 | 28.34 | 28.46 | 124,378 | +0.04(+0.14%) |
Dec 22, 2023 | 28.64 | 28.73 | 28.07 | 28.42 | 226,076 | -0.01(-0.03%) |
Dec 21, 2023 | 28.30 | 28.49 | 28.17 | 28.43 | 255,905 | +0.28(+1.00%) |
Dec 20, 2023 | 28.29 | 28.73 | 28.09 | 28.15 | 611,788 | -0.06(-0.21%) |
Dec 19, 2023 | 27.87 | 28.34 | 27.87 | 28.21 | 316,023 | +0.37(+1.33%) |
Dec 18, 2023 | 27.92 | 28.25 | 27.68 | 27.84 | 275,705 | +0.07(+0.25%) |
Dec 15, 2023 | 27.92 | 28.05 | 27.59 | 27.77 | 515,379 | -0.15(-0.52%) |
Dec 14, 2023 | 27.77 | 28.17 | 27.77 | 27.92 | 443,898 | +0.32(+1.17%) |
Dec 13, 2023 | 26.96 | 27.72 | 26.96 | 27.59 | 463,901 | +0.62(+2.31%) |
Dec 12, 2023 | 26.93 | 27.12 | 26.70 | 26.97 | 280,920 | +0.13(+0.47%) |
Dec 11, 2023 | 26.83 | 26.94 | 26.75 | 26.84 | 122,254 | +0.01(+0.04%) |
Dec 08, 2023 | 26.63 | 26.92 | 26.43 | 26.83 | 202,735 | +0.16(+0.58%) |
Dec 07, 2023 | 26.53 | 26.70 | 26.29 | 26.68 | 194,663 | +0.26(+1.00%) |
Dec 06, 2023 | 26.83 | 27.14 | 26.39 | 26.42 | 185,436 | -0.43(-1.60%) |
Dec 05, 2023 | 27.25 | 27.39 | 26.83 | 26.84 | 325,990 | -0.40(-1.47%) |
Dec 04, 2023 | 27.07 | 27.31 | 27.06 | 27.24 | 236,997 | +0.06(+0.22%) |
Dec 01, 2023 | 26.92 | 27.27 | 26.91 | 27.19 | 178,263 | +0.19(+0.69%) |
Nov 30, 2023 | 26.88 | 27.12 | 26.85 | 27.00 | 138,054 | +0.12(+0.43%) |
Nov 29, 2023 | 26.89 | 27.14 | 26.85 | 26.88 | 177,924 | +0.05(+0.18%) |
Nov 28, 2023 | 27.07 | 27.07 | 26.83 | 26.83 | 137,063 | -0.24(-0.90%) |
Nov 27, 2023 | 27.01 | 27.10 | 26.94 | 27.08 | 281,154 | -0.02(-0.07%) |
Nov 24, 2023 | 27.11 | 27.22 | 27.04 | 27.10 | 61,122 | +0.01(+0.04%) |
Nov 22, 2023 | 27.16 | 27.23 | 26.95 | 27.09 | 112,966 | +0.11(+0.40%) |
Nov 21, 2023 | 27.07 | 27.09 | 26.85 | 26.98 | 218,204 | -0.09(-0.32%) |
Nov 20, 2023 | 26.83 | 27.07 | 26.75 | 27.07 | 266,470 | +0.23(+0.87%) |
Nov 17, 2023 | 26.82 | 26.93 | 26.63 | 26.83 | 233,809 | +0.11(+0.40%) |
Nov 16, 2023 | 27.37 | 27.59 | 26.65 | 26.73 | 293,294 | -0.56(-2.04%) |
Nov 15, 2023 | 26.83 | 27.32 | 26.76 | 27.28 | 565,347 | +0.43(+1.60%) |
Nov 14, 2023 | 26.86 | 27.07 | 26.32 | 26.85 | 1,262,140 | +0.70(+2.67%) |
Nov 13, 2023 | 26.38 | 26.57 | 26.16 | 26.16 | 847,690 | +0.02(+0.07%) |
Nov 10, 2023 | 26.07 | 26.43 | 26.07 | 26.14 | 727,607 | +0.14(+0.55%) |
Nov 09, 2023 | 26.43 | 26.64 | 25.90 | 25.99 | 366,001 | -0.35(-1.33%) |
Nov 08, 2023 | 26.25 | 26.58 | 26.10 | 26.34 | 1,092,033 | +0.17(+0.65%) |
Nov 07, 2023 | 26.26 | 26.36 | 26.03 | 26.17 | 221,574 | -0.23(-0.86%) |
Nov 06, 2023 | 26.59 | 26.96 | 26.32 | 26.40 | 297,478 | -0.26(-0.99%) |
Nov 03, 2023 | 26.66 | 26.87 | 26.61 | 26.67 | 348,293 | +0.32(+1.22%) |
Nov 02, 2023 | 27.10 | 27.29 | 25.78 | 26.34 | 186,961 | +0.23(+0.87%) |