Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.83 | 28.83 | 28.81 | 28.83 | 2,517 | +0.01(+0.03%) |
Jan 30, 2024 | 28.72 | 28.92 | 28.62 | 28.82 | 1,832 | +0.59(+2.11%) |
Jan 29, 2024 | 28.77 | 28.77 | 28.22 | 28.22 | 637 | -0.48(-1.67%) |
Jan 26, 2024 | 28.08 | 28.70 | 28.08 | 28.70 | 2,664 | -0.11(-0.37%) |
Jan 25, 2024 | 28.72 | 28.81 | 27.79 | 28.81 | 1,748 | +1.06(+3.82%) |
Jan 23, 2024 | 27.75 | 666 | -0.46(-1.62%) | |||
Jan 22, 2024 | 27.79 | 28.91 | 27.76 | 28.20 | 2,710 | -0.02(-0.07%) |
Jan 18, 2024 | 28.22 | 104 | +0.10(+0.35%) | |||
Jan 17, 2024 | 28.31 | 28.31 | 27.59 | 28.13 | 1,219 | +0.59(+2.16%) |
Jan 16, 2024 | 28.52 | 28.52 | 27.53 | 27.53 | 1,823 | -0.79(-2.80%) |
Jan 12, 2024 | 27.53 | 28.32 | 27.53 | 28.32 | 1,817 | +0.50(+1.78%) |
Jan 11, 2024 | 28.33 | 28.33 | 27.83 | 27.83 | 1,668 | +0.28(+1.01%) |
Jan 10, 2024 | 27.43 | 28.89 | 27.43 | 27.55 | 2,793 | -0.23(-0.82%) |
Jan 05, 2024 | 27.78 | 467 | -0.66(-2.33%) | |||
Jan 04, 2024 | 27.36 | 28.44 | 27.36 | 28.44 | 3,102 | +0.94(+3.40%) |
Jan 03, 2024 | 27.73 | 27.93 | 27.15 | 27.51 | 6,864 | +0.32(+1.18%) |
Jan 02, 2024 | 27.59 | 27.59 | 27.18 | 27.18 | 2,766 | -0.45(-1.61%) |
Dec 29, 2023 | 26.52 | 29.17 | 26.52 | 27.63 | 2,203 | +1.68(+6.49%) |
Dec 28, 2023 | 26.55 | 26.65 | 25.95 | 25.95 | 4,114 | -0.10(-0.38%) |
Dec 27, 2023 | 29.70 | 29.70 | 25.88 | 26.05 | 9,847 | -0.74(-2.77%) |
Dec 26, 2023 | 26.77 | 26.79 | 26.77 | 26.79 | 2,159 | +0.02(+0.09%) |
Dec 21, 2023 | 26.76 | 377 | -0.81(-2.93%) | |||
Dec 20, 2023 | 26.58 | 27.57 | 26.54 | 27.57 | 2,088 | +1.04(+3.92%) |
Dec 19, 2023 | 26.20 | 26.77 | 25.46 | 26.53 | 6,771 | -0.21(-0.78%) |
Dec 18, 2023 | 26.74 | 27.42 | 26.69 | 26.74 | 4,516 | -0.97(-3.50%) |
Dec 15, 2023 | 26.42 | 27.71 | 25.89 | 27.71 | 6,902 | +0.99(+3.71%) |
Dec 14, 2023 | 26.76 | 26.76 | 24.16 | 26.72 | 5,213 | +0.27(+1.01%) |
Dec 13, 2023 | 26.29 | 26.67 | 26.29 | 26.45 | 2,544 | +0.75(+2.94%) |
Dec 12, 2023 | 25.59 | 26.57 | 25.54 | 25.70 | 3,330 | -0.32(-1.24%) |
Dec 11, 2023 | 26.23 | 26.66 | 25.88 | 26.02 | 7,014 | -0.67(-2.50%) |
Dec 08, 2023 | 25.69 | 27.17 | 25.69 | 26.69 | 4,280 | -0.55(-2.02%) |
Dec 07, 2023 | 26.46 | 27.24 | 26.40 | 27.24 | 4,655 | +0.87(+3.31%) |
Dec 06, 2023 | 26.06 | 26.46 | 26.06 | 26.36 | 3,654 | +0.28(+1.09%) |
Dec 05, 2023 | 25.55 | 26.46 | 25.55 | 26.08 | 3,326 | +0.78(+3.10%) |
Dec 04, 2023 | 25.41 | 25.41 | 25.29 | 25.29 | 823 | +0.05(+0.19%) |
Dec 01, 2023 | 25.49 | 25.49 | 25.25 | 25.25 | 1,729 | -0.57(-2.20%) |
Nov 29, 2023 | 25.81 | 441 | +0.57(+2.25%) | |||
Nov 27, 2023 | 25.25 | 413 | -0.54(-2.09%) | |||
Nov 20, 2023 | 25.78 | 68 | +0.50(+1.96%) | |||
Nov 17, 2023 | 25.98 | 25.98 | 25.29 | 25.29 | 703 | -0.96(-3.67%) |
Nov 16, 2023 | 25.86 | 26.25 | 25.69 | 26.25 | 1,881 | -0.42(-1.56%) |
Nov 15, 2023 | 25.98 | 26.67 | 25.78 | 26.67 | 2,911 | -0.28(-1.05%) |
Nov 14, 2023 | 25.98 | 26.95 | 25.98 | 26.95 | 2,411 | +1.36(+5.33%) |
Nov 13, 2023 | 24.83 | 25.83 | 24.83 | 25.59 | 1,201 | +0.44(+1.75%) |
Nov 10, 2023 | 25.03 | 25.15 | 24.71 | 25.15 | 4,507 | +0.39(+1.58%) |
Nov 09, 2023 | 25.00 | 25.00 | 24.76 | 24.76 | 509 | +0.00(+0.00%) |
Nov 08, 2023 | 24.71 | 25.13 | 24.70 | 24.76 | 3,369 | -0.21(-0.82%) |
Nov 07, 2023 | 25.98 | 25.98 | 24.80 | 24.96 | 3,478 | +0.77(+3.20%) |
Nov 06, 2023 | 24.20 | 24.46 | 24.19 | 24.19 | 1,762 | -0.06(-0.24%) |
Nov 03, 2023 | 24.51 | 24.51 | 23.79 | 24.25 | 6,484 | +0.08(+0.32%) |