Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.54 | 28.54 | 27.97 | 27.97 | 110,112 | -0.58(-2.02%) |
Jan 30, 2024 | 27.93 | 28.54 | 27.85 | 28.54 | 89,287 | +0.43(+1.52%) |
Jan 29, 2024 | 28.04 | 28.11 | 27.78 | 28.11 | 39,739 | -0.02(-0.07%) |
Jan 26, 2024 | 27.88 | 28.13 | 27.67 | 28.13 | 160,758 | +0.27(+0.96%) |
Jan 25, 2024 | 27.60 | 27.91 | 27.41 | 27.87 | 237,774 | +0.49(+1.81%) |
Jan 24, 2024 | 27.19 | 27.43 | 27.08 | 27.37 | 83,110 | +0.34(+1.26%) |
Jan 23, 2024 | 26.87 | 27.19 | 26.87 | 27.03 | 376,188 | +0.11(+0.41%) |
Jan 22, 2024 | 26.82 | 26.97 | 26.68 | 26.92 | 46,909 | +0.06(+0.22%) |
Jan 19, 2024 | 26.76 | 26.86 | 26.62 | 26.86 | 38,074 | +0.10(+0.38%) |
Jan 18, 2024 | 26.65 | 26.76 | 26.48 | 26.76 | 234,722 | -0.04(-0.16%) |
Jan 17, 2024 | 26.79 | 27.04 | 26.70 | 26.80 | 122,203 | -0.23(-0.85%) |
Jan 16, 2024 | 27.64 | 27.64 | 27.03 | 27.03 | 35,319 | -0.69(-2.48%) |
Jan 12, 2024 | 27.81 | 27.95 | 27.58 | 27.72 | 205,923 | +0.37(+1.35%) |
Jan 11, 2024 | 27.45 | 27.57 | 27.35 | 27.35 | 48,399 | +0.00(+0.00%) |
Jan 10, 2024 | 27.70 | 27.70 | 27.20 | 27.35 | 334,574 | -0.27(-0.97%) |
Jan 09, 2024 | 28.05 | 28.05 | 27.51 | 27.62 | 59,139 | -0.43(-1.53%) |
Jan 08, 2024 | 27.85 | 28.05 | 27.44 | 28.05 | 69,472 | -0.19(-0.67%) |
Jan 05, 2024 | 28.41 | 28.43 | 28.09 | 28.23 | 58,554 | -0.03(-0.11%) |
Jan 04, 2024 | 29.04 | 29.07 | 28.20 | 28.26 | 55,498 | -0.54(-1.87%) |
Jan 03, 2024 | 28.42 | 28.93 | 28.29 | 28.80 | 30,561 | +0.40(+1.40%) |
Jan 02, 2024 | 28.31 | 28.69 | 28.31 | 28.40 | 126,435 | +0.23(+0.82%) |
Dec 29, 2023 | 28.35 | 28.39 | 28.12 | 28.17 | 53,229 | -0.06(-0.22%) |
Dec 28, 2023 | 28.58 | 28.67 | 28.23 | 28.23 | 43,181 | -0.45(-1.58%) |
Dec 27, 2023 | 28.82 | 28.91 | 28.63 | 28.69 | 29,787 | -0.13(-0.47%) |
Dec 26, 2023 | 28.75 | 28.98 | 28.68 | 28.82 | 14,858 | +0.28(+0.97%) |
Dec 22, 2023 | 28.70 | 28.79 | 28.51 | 28.55 | 43,038 | +0.06(+0.21%) |
Dec 21, 2023 | 28.40 | 28.50 | 28.22 | 28.48 | 88,394 | +0.16(+0.55%) |
Dec 20, 2023 | 28.72 | 28.90 | 28.31 | 28.33 | 87,977 | -0.30(-1.04%) |
Dec 19, 2023 | 28.35 | 28.63 | 28.22 | 28.63 | 63,374 | +0.33(+1.15%) |
Dec 18, 2023 | 28.39 | 28.62 | 28.26 | 28.30 | 60,069 | +0.39(+1.38%) |
Dec 15, 2023 | 27.96 | 28.01 | 27.73 | 27.91 | 70,188 | -0.16(-0.56%) |
Dec 14, 2023 | 27.58 | 28.13 | 27.58 | 28.07 | 80,048 | +0.78(+2.86%) |
Dec 13, 2023 | 26.92 | 27.30 | 26.80 | 27.29 | 147,079 | +0.39(+1.47%) |
Dec 12, 2023 | 27.03 | 27.03 | 26.72 | 26.90 | 87,733 | -0.40(-1.47%) |
Dec 11, 2023 | 27.16 | 27.37 | 27.16 | 27.30 | 50,389 | +0.05(+0.20%) |
Dec 08, 2023 | 27.13 | 27.33 | 27.09 | 27.24 | 50,840 | +0.29(+1.07%) |
Dec 07, 2023 | 27.17 | 27.29 | 26.85 | 26.96 | 782,404 | -0.10(-0.35%) |
Dec 06, 2023 | 27.42 | 27.57 | 27.02 | 27.05 | 234,300 | -0.55(-2.00%) |
Dec 05, 2023 | 28.12 | 28.12 | 27.60 | 27.60 | 36,455 | -0.53(-1.88%) |
Dec 04, 2023 | 28.21 | 28.32 | 28.03 | 28.13 | 37,657 | -0.23(-0.80%) |
Dec 01, 2023 | 28.16 | 28.72 | 28.16 | 28.36 | 44,635 | +0.08(+0.28%) |
Nov 30, 2023 | 28.33 | 28.64 | 27.95 | 28.28 | 62,959 | +0.22(+0.78%) |
Nov 29, 2023 | 28.44 | 28.44 | 28.01 | 28.06 | 61,378 | -0.14(-0.51%) |
Nov 28, 2023 | 28.30 | 28.48 | 28.19 | 28.21 | 63,617 | -0.01(-0.05%) |
Nov 27, 2023 | 28.18 | 28.24 | 27.99 | 28.22 | 29,171 | -0.11(-0.38%) |
Nov 24, 2023 | 28.18 | 28.57 | 28.18 | 28.33 | 84,876 | +0.09(+0.31%) |
Nov 22, 2023 | 27.74 | 28.28 | 27.53 | 28.24 | 31,587 | -0.01(-0.03%) |
Nov 21, 2023 | 28.24 | 28.30 | 28.00 | 28.25 | 44,965 | -0.11(-0.38%) |
Nov 20, 2023 | 28.54 | 28.55 | 28.34 | 28.36 | 106,317 | +0.12(+0.42%) |
Nov 17, 2023 | 28.01 | 28.44 | 27.96 | 28.24 | 42,947 | +0.49(+1.78%) |
Nov 16, 2023 | 28.11 | 28.11 | 27.39 | 27.75 | 35,576 | -0.60(-2.12%) |
Nov 15, 2023 | 28.28 | 28.72 | 28.28 | 28.35 | 35,140 | -0.00(-0.02%) |
Nov 14, 2023 | 28.31 | 28.45 | 28.22 | 28.35 | 41,164 | +0.30(+1.07%) |
Nov 13, 2023 | 27.91 | 28.10 | 27.91 | 28.05 | 45,034 | +0.19(+0.67%) |
Nov 10, 2023 | 27.86 | 27.92 | 27.59 | 27.86 | 30,935 | +0.29(+1.04%) |
Nov 09, 2023 | 27.91 | 27.91 | 27.57 | 27.58 | 21,878 | -0.10(-0.36%) |
Nov 08, 2023 | 27.96 | 28.06 | 27.68 | 27.68 | 58,346 | -0.41(-1.44%) |
Nov 07, 2023 | 28.42 | 28.42 | 27.97 | 28.08 | 52,049 | -0.72(-2.50%) |
Nov 06, 2023 | 29.42 | 29.42 | 28.71 | 28.80 | 30,188 | -0.45(-1.55%) |
Nov 03, 2023 | 29.63 | 29.63 | 29.10 | 29.26 | 58,849 | -0.30(-1.00%) |
Nov 02, 2023 | 28.79 | 29.55 | 28.79 | 29.55 | 182,951 | +0.86(+3.00%) |