Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.15 | 27.48 | 26.83 | 27.39 | 155,274 | +0.05(+0.18%) |
Jan 30, 2024 | 27.03 | 27.53 | 27.02 | 27.34 | 56,826 | -0.10(-0.36%) |
Jan 29, 2024 | 27.44 | 27.72 | 27.38 | 27.44 | 50,573 | -0.37(-1.33%) |
Jan 26, 2024 | 27.73 | 27.87 | 27.73 | 27.81 | 15,879 | +0.08(+0.29%) |
Jan 25, 2024 | 27.70 | 27.93 | 27.65 | 27.73 | 64,173 | -0.22(-0.79%) |
Jan 24, 2024 | 27.36 | 27.96 | 27.35 | 27.95 | 86,137 | +0.47(+1.71%) |
Jan 23, 2024 | 27.60 | 27.68 | 27.42 | 27.48 | 40,558 | -0.21(-0.76%) |
Jan 22, 2024 | 27.69 | 27.78 | 27.53 | 27.69 | 62,391 | +0.24(+0.87%) |
Jan 19, 2024 | 27.36 | 27.57 | 27.34 | 27.45 | 120,918 | -0.16(-0.58%) |
Jan 18, 2024 | 27.91 | 27.92 | 27.60 | 27.61 | 91,209 | -0.44(-1.55%) |
Jan 17, 2024 | 27.61 | 28.14 | 27.60 | 28.05 | 149,734 | +0.60(+2.17%) |
Jan 16, 2024 | 27.06 | 27.54 | 27.01 | 27.45 | 71,835 | +0.56(+2.08%) |
Jan 12, 2024 | 26.53 | 27.03 | 26.49 | 26.89 | 220,433 | -0.54(-1.97%) |
Jan 11, 2024 | 27.30 | 27.81 | 27.27 | 27.43 | 57,706 | -0.07(-0.25%) |
Jan 10, 2024 | 27.23 | 27.58 | 27.23 | 27.50 | 69,501 | +0.15(+0.55%) |
Jan 09, 2024 | 27.13 | 27.43 | 27.01 | 27.35 | 86,293 | -0.03(-0.11%) |
Jan 08, 2024 | 27.60 | 27.60 | 27.13 | 27.38 | 137,403 | +0.45(+1.67%) |
Jan 05, 2024 | 26.84 | 27.00 | 26.39 | 26.93 | 189,037 | +0.01(+0.04%) |
Jan 04, 2024 | 27.02 | 27.12 | 26.84 | 26.92 | 82,241 | -0.05(-0.19%) |
Jan 03, 2024 | 27.07 | 27.24 | 26.77 | 26.97 | 157,183 | +0.46(+1.74%) |
Jan 02, 2024 | 26.30 | 26.54 | 26.20 | 26.51 | 46,164 | +0.14(+0.53%) |
Dec 29, 2023 | 26.45 | 26.47 | 26.26 | 26.37 | 107,181 | +0.08(+0.30%) |
Dec 28, 2023 | 26.16 | 26.29 | 25.92 | 26.29 | 81,037 | +0.35(+1.35%) |
Dec 27, 2023 | 26.16 | 26.24 | 25.79 | 25.94 | 83,551 | -0.27(-1.02%) |
Dec 26, 2023 | 26.37 | 26.55 | 26.20 | 26.21 | 29,283 | -0.33(-1.25%) |
Dec 22, 2023 | 26.19 | 26.60 | 26.10 | 26.54 | 97,775 | -0.24(-0.90%) |
Dec 21, 2023 | 26.88 | 26.98 | 26.77 | 26.78 | 32,478 | -0.35(-1.29%) |
Dec 20, 2023 | 27.07 | 27.13 | 26.91 | 27.13 | 42,781 | +0.28(+1.04%) |
Dec 19, 2023 | 27.06 | 27.06 | 26.65 | 26.85 | 73,473 | -0.36(-1.32%) |
Dec 18, 2023 | 27.28 | 27.36 | 27.01 | 27.21 | 35,596 | -0.21(-0.77%) |
Dec 15, 2023 | 27.01 | 27.48 | 26.89 | 27.42 | 53,602 | +0.49(+1.82%) |
Dec 14, 2023 | 26.85 | 27.07 | 26.56 | 26.93 | 106,133 | -0.32(-1.17%) |
Dec 13, 2023 | 28.39 | 28.54 | 27.24 | 27.25 | 163,975 | -1.25(-4.39%) |
Dec 12, 2023 | 28.38 | 28.57 | 28.33 | 28.50 | 37,211 | +0.04(+0.14%) |
Dec 11, 2023 | 28.20 | 28.58 | 28.19 | 28.46 | 91,827 | +0.62(+2.23%) |
Dec 08, 2023 | 27.77 | 28.03 | 27.51 | 27.84 | 86,890 | +0.71(+2.62%) |
Dec 07, 2023 | 27.02 | 27.34 | 26.97 | 27.13 | 32,481 | -0.03(-0.11%) |
Dec 06, 2023 | 27.03 | 27.26 | 26.88 | 27.16 | 43,671 | -0.19(-0.69%) |
Dec 05, 2023 | 27.22 | 27.59 | 27.15 | 27.35 | 130,859 | +0.20(+0.74%) |
Dec 04, 2023 | 26.69 | 27.28 | 26.48 | 27.15 | 134,166 | +1.14(+4.38%) |
Dec 01, 2023 | 26.92 | 26.92 | 25.89 | 26.01 | 119,124 | -0.91(-3.38%) |
Nov 30, 2023 | 26.85 | 27.01 | 26.78 | 26.92 | 72,143 | +0.26(+0.98%) |
Nov 29, 2023 | 26.76 | 26.78 | 26.52 | 26.66 | 42,744 | -0.08(-0.30%) |
Nov 28, 2023 | 27.10 | 27.23 | 26.69 | 26.74 | 63,669 | -0.74(-2.69%) |
Nov 27, 2023 | 27.52 | 27.66 | 27.46 | 27.48 | 41,451 | -0.35(-1.26%) |
Nov 24, 2023 | 27.84 | 27.89 | 27.73 | 27.83 | 18,439 | -0.28(-1.00%) |
Nov 22, 2023 | 27.81 | 28.14 | 27.75 | 28.11 | 47,063 | +0.26(+0.93%) |
Nov 21, 2023 | 27.78 | 27.86 | 27.60 | 27.85 | 37,090 | -0.59(-2.07%) |
Nov 20, 2023 | 28.76 | 28.79 | 28.40 | 28.44 | 37,830 | +0.11(+0.39%) |
Nov 17, 2023 | 28.24 | 28.37 | 28.21 | 28.33 | 28,928 | +0.00(+0.00%) |
Nov 16, 2023 | 28.60 | 28.60 | 28.12 | 28.33 | 47,008 | -0.60(-2.07%) |
Nov 15, 2023 | 28.80 | 29.01 | 28.79 | 28.93 | 47,231 | +0.18(+0.63%) |
Nov 14, 2023 | 28.86 | 28.89 | 28.54 | 28.75 | 63,904 | -0.55(-1.88%) |
Nov 13, 2023 | 29.58 | 29.70 | 29.20 | 29.30 | 46,879 | -0.33(-1.11%) |
Nov 10, 2023 | 29.30 | 29.67 | 29.26 | 29.63 | 25,448 | +0.66(+2.27%) |
Nov 09, 2023 | 29.15 | 29.15 | 28.72 | 28.97 | 55,681 | -0.20(-0.69%) |
Nov 08, 2023 | 28.78 | 29.24 | 28.77 | 29.17 | 98,923 | +0.58(+2.01%) |
Nov 07, 2023 | 28.70 | 28.84 | 28.55 | 28.59 | 63,065 | +0.27(+0.97%) |
Nov 06, 2023 | 28.13 | 28.32 | 28.08 | 28.32 | 24,186 | +0.42(+1.51%) |
Nov 03, 2023 | 27.97 | 27.97 | 27.72 | 27.90 | 66,086 | -0.19(-0.68%) |
Nov 02, 2023 | 28.09 | 28.23 | 28.03 | 28.09 | 26,097 | -0.16(-0.57%) |