Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.95 | 29.08 | 28.73 | 28.81 | 366,126 | +0.13(+0.45%) |
Jan 30, 2024 | 28.74 | 28.74 | 28.62 | 28.68 | 290,030 | -0.12(-0.42%) |
Jan 29, 2024 | 28.64 | 28.84 | 28.61 | 28.80 | 178,735 | +0.34(+1.19%) |
Jan 26, 2024 | 28.47 | 28.54 | 28.41 | 28.46 | 249,620 | -0.20(-0.70%) |
Jan 25, 2024 | 28.80 | 28.80 | 28.58 | 28.66 | 276,131 | -0.07(-0.24%) |
Jan 24, 2024 | 28.78 | 28.91 | 28.73 | 28.73 | 285,692 | +0.01(+0.03%) |
Jan 23, 2024 | 28.66 | 28.74 | 28.59 | 28.72 | 445,844 | -0.26(-0.90%) |
Jan 22, 2024 | 28.94 | 29.04 | 28.90 | 28.98 | 443,793 | +0.36(+1.26%) |
Jan 19, 2024 | 28.51 | 28.62 | 28.38 | 28.62 | 297,547 | +0.05(+0.18%) |
Jan 18, 2024 | 28.45 | 28.57 | 28.41 | 28.57 | 479,276 | +0.25(+0.88%) |
Jan 17, 2024 | 28.27 | 28.32 | 28.17 | 28.32 | 592,574 | -0.36(-1.26%) |
Jan 16, 2024 | 28.95 | 28.95 | 28.63 | 28.68 | 806,996 | -0.25(-0.86%) |
Jan 12, 2024 | 28.99 | 29.07 | 28.88 | 28.93 | 453,779 | +0.25(+0.87%) |
Jan 11, 2024 | 28.68 | 28.72 | 28.44 | 28.68 | 304,652 | +0.23(+0.81%) |
Jan 10, 2024 | 28.48 | 28.53 | 28.41 | 28.45 | 287,604 | +0.46(+1.64%) |
Jan 09, 2024 | 27.98 | 28.04 | 27.93 | 27.99 | 1,310,890 | -0.14(-0.50%) |
Jan 08, 2024 | 27.85 | 28.14 | 27.81 | 28.13 | 369,626 | +0.37(+1.33%) |
Jan 05, 2024 | 27.78 | 28.02 | 27.71 | 27.76 | 351,433 | +0.20(+0.73%) |
Jan 04, 2024 | 27.58 | 27.70 | 27.53 | 27.56 | 227,434 | -0.06(-0.22%) |
Jan 03, 2024 | 27.67 | 27.71 | 27.51 | 27.62 | 869,477 | -0.15(-0.54%) |
Jan 02, 2024 | 27.76 | 27.93 | 27.71 | 27.77 | 642,256 | -0.22(-0.79%) |
Dec 29, 2023 | 28.03 | 28.06 | 27.94 | 27.99 | 388,019 | +0.02(+0.07%) |
Dec 28, 2023 | 28.00 | 28.05 | 27.93 | 27.97 | 432,881 | +0.21(+0.76%) |
Dec 27, 2023 | 27.68 | 27.79 | 27.66 | 27.76 | 192,694 | +0.15(+0.54%) |
Dec 26, 2023 | 27.56 | 27.66 | 27.50 | 27.61 | 242,612 | -0.04(-0.14%) |
Dec 22, 2023 | 27.69 | 27.74 | 27.55 | 27.65 | 236,504 | +0.13(+0.47%) |
Dec 21, 2023 | 27.35 | 27.53 | 27.34 | 27.52 | 490,968 | +0.47(+1.74%) |
Dec 20, 2023 | 27.36 | 27.36 | 27.00 | 27.05 | 594,128 | -0.12(-0.44%) |
Dec 19, 2023 | 27.26 | 27.33 | 27.11 | 27.17 | 12,215,210 | +0.05(+0.18%) |
Dec 18, 2023 | 27.18 | 27.20 | 27.06 | 27.12 | 854,467 | -0.05(-0.18%) |
Dec 15, 2023 | 27.43 | 27.44 | 27.16 | 27.17 | 733,299 | -0.24(-0.88%) |
Dec 14, 2023 | 27.31 | 27.49 | 27.30 | 27.41 | 567,823 | -0.13(-0.46%) |
Dec 13, 2023 | 27.12 | 27.57 | 27.03 | 27.54 | 272,766 | +0.37(+1.37%) |
Dec 12, 2023 | 27.06 | 27.18 | 26.99 | 27.17 | 264,013 | -0.02(-0.07%) |
Dec 11, 2023 | 27.14 | 27.22 | 27.11 | 27.19 | 193,714 | +0.13(+0.47%) |
Dec 08, 2023 | 26.95 | 27.06 | 26.89 | 27.06 | 218,181 | -0.18(-0.65%) |
Dec 07, 2023 | 27.04 | 27.41 | 26.96 | 27.24 | 280,076 | +0.25(+0.91%) |
Dec 06, 2023 | 27.16 | 27.20 | 26.98 | 26.99 | 221,977 | +0.28(+1.03%) |
Dec 05, 2023 | 26.72 | 26.82 | 26.69 | 26.71 | 174,013 | -0.11(-0.40%) |
Dec 04, 2023 | 26.86 | 26.94 | 26.76 | 26.82 | 179,472 | -0.37(-1.37%) |
Dec 01, 2023 | 26.89 | 27.21 | 26.86 | 27.20 | 666,497 | +0.22(+0.80%) |
Nov 30, 2023 | 27.00 | 27.00 | 26.87 | 26.98 | 2,508,182 | +0.06(+0.22%) |
Nov 29, 2023 | 26.92 | 26.99 | 26.84 | 26.92 | 288,268 | -0.01(-0.04%) |
Nov 28, 2023 | 26.80 | 27.00 | 26.76 | 26.93 | 136,615 | +0.01(+0.04%) |
Nov 27, 2023 | 26.90 | 26.96 | 26.86 | 26.92 | 332,353 | -0.02(-0.07%) |
Nov 24, 2023 | 26.89 | 26.94 | 26.86 | 26.94 | 350,570 | +0.07(+0.26%) |
Nov 22, 2023 | 26.86 | 26.89 | 26.74 | 26.87 | 307,972 | +0.18(+0.66%) |
Nov 21, 2023 | 26.84 | 26.89 | 26.67 | 26.69 | 202,607 | -0.11(-0.40%) |
Nov 20, 2023 | 26.70 | 26.84 | 26.70 | 26.80 | 361,998 | +0.00(+0.00%) |
Nov 17, 2023 | 26.71 | 26.84 | 26.68 | 26.80 | 222,859 | +0.39(+1.49%) |
Nov 16, 2023 | 26.38 | 26.45 | 26.33 | 26.41 | 2,166,059 | +0.10(+0.37%) |
Nov 15, 2023 | 26.38 | 26.47 | 26.27 | 26.31 | 966,159 | -0.24(-0.89%) |
Nov 14, 2023 | 26.29 | 26.55 | 26.29 | 26.55 | 142,843 | +0.50(+1.92%) |
Nov 13, 2023 | 25.93 | 26.07 | 25.87 | 26.05 | 194,693 | +0.00(+0.00%) |
Nov 10, 2023 | 25.86 | 26.05 | 25.79 | 26.05 | 1,873,784 | +0.25(+0.95%) |
Nov 09, 2023 | 26.02 | 26.09 | 25.78 | 25.80 | 2,000,719 | +0.13(+0.50%) |
Nov 08, 2023 | 25.75 | 25.81 | 25.61 | 25.67 | 330,823 | -0.42(-1.62%) |
Nov 07, 2023 | 26.01 | 26.14 | 25.96 | 26.10 | 163,387 | -0.27(-1.01%) |
Nov 06, 2023 | 26.47 | 26.47 | 26.31 | 26.36 | 273,538 | -0.35(-1.32%) |
Nov 03, 2023 | 26.58 | 26.82 | 26.55 | 26.71 | 643,589 | +0.46(+1.76%) |
Nov 02, 2023 | 26.09 | 26.28 | 26.01 | 26.25 | 3,144,111 | +0.44(+1.71%) |