Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.88 | 27.99 | 27.56 | 27.72 | 4,642 | -0.16(-0.59%) |
Jan 30, 2024 | 27.88 | 28.13 | 27.79 | 27.88 | 4,962 | +0.08(+0.29%) |
Jan 29, 2024 | 27.92 | 27.93 | 27.62 | 27.80 | 32,838 | -0.13(-0.47%) |
Jan 26, 2024 | 27.69 | 27.94 | 27.69 | 27.93 | 8,537 | +0.26(+0.94%) |
Jan 25, 2024 | 27.58 | 27.69 | 27.54 | 27.67 | 5,334 | +0.23(+0.85%) |
Jan 24, 2024 | 27.36 | 27.44 | 27.36 | 27.44 | 1,277 | +0.18(+0.66%) |
Jan 23, 2024 | 27.31 | 27.31 | 27.18 | 27.26 | 4,575 | -0.12(-0.42%) |
Jan 22, 2024 | 26.97 | 27.45 | 26.97 | 27.37 | 8,351 | +0.33(+1.23%) |
Jan 19, 2024 | 26.97 | 27.08 | 26.97 | 27.04 | 7,900 | +0.07(+0.27%) |
Jan 18, 2024 | 27.31 | 27.31 | 26.97 | 26.97 | 11,885 | -0.15(-0.57%) |
Jan 17, 2024 | 27.22 | 27.79 | 27.05 | 27.12 | 9,306 | -0.40(-1.47%) |
Jan 16, 2024 | 27.47 | 27.76 | 27.47 | 27.53 | 10,584 | -0.16(-0.59%) |
Jan 12, 2024 | 27.79 | 27.90 | 27.49 | 27.69 | 20,466 | +0.09(+0.34%) |
Jan 11, 2024 | 27.78 | 27.79 | 27.48 | 27.60 | 9,569 | -0.03(-0.11%) |
Jan 10, 2024 | 27.34 | 27.71 | 27.34 | 27.63 | 7,238 | +0.18(+0.65%) |
Jan 09, 2024 | 27.59 | 27.59 | 27.23 | 27.45 | 9,493 | -0.05(-0.17%) |
Jan 08, 2024 | 27.37 | 27.61 | 27.19 | 27.50 | 5,135 | -0.04(-0.14%) |
Jan 05, 2024 | 27.43 | 27.77 | 27.43 | 27.54 | 12,649 | +0.02(+0.07%) |
Jan 04, 2024 | 27.65 | 27.82 | 27.49 | 27.52 | 15,761 | -0.01(-0.03%) |
Jan 03, 2024 | 27.34 | 27.60 | 27.24 | 27.53 | 3,552 | +0.43(+1.58%) |
Jan 02, 2024 | 27.23 | 27.49 | 27.09 | 27.10 | 12,389 | +0.02(+0.09%) |
Dec 29, 2023 | 27.23 | 27.23 | 27.07 | 27.08 | 4,868 | -0.12(-0.43%) |
Dec 28, 2023 | 27.34 | 27.34 | 27.16 | 27.19 | 3,654 | -0.09(-0.32%) |
Dec 27, 2023 | 27.26 | 27.42 | 27.17 | 27.28 | 6,516 | -0.13(-0.49%) |
Dec 26, 2023 | 27.09 | 27.55 | 27.09 | 27.41 | 7,722 | +0.35(+1.28%) |
Dec 22, 2023 | 27.08 | 27.33 | 27.07 | 27.07 | 11,700 | +0.08(+0.29%) |
Dec 21, 2023 | 26.69 | 27.01 | 26.69 | 26.99 | 15,578 | +0.30(+1.12%) |
Dec 20, 2023 | 27.02 | 27.17 | 26.53 | 26.69 | 16,095 | -0.39(-1.42%) |
Dec 19, 2023 | 27.03 | 27.08 | 26.79 | 27.08 | 14,864 | +0.33(+1.22%) |
Dec 18, 2023 | 26.43 | 26.95 | 26.43 | 26.75 | 3,524 | +0.37(+1.39%) |
Dec 15, 2023 | 26.72 | 26.97 | 26.36 | 26.38 | 34,978 | -0.50(-1.86%) |
Dec 14, 2023 | 26.69 | 27.14 | 26.69 | 26.88 | 10,273 | +0.49(+1.86%) |
Dec 13, 2023 | 26.02 | 26.50 | 25.87 | 26.39 | 8,835 | +0.32(+1.22%) |
Dec 12, 2023 | 26.01 | 26.17 | 25.81 | 26.07 | 10,357 | -0.16(-0.62%) |
Dec 11, 2023 | 26.36 | 26.42 | 26.14 | 26.24 | 10,007 | -0.05(-0.18%) |
Dec 08, 2023 | 26.09 | 26.43 | 25.46 | 26.29 | 50,213 | +0.13(+0.48%) |
Dec 07, 2023 | 26.31 | 26.51 | 26.16 | 26.16 | 14,605 | -0.26(-0.98%) |
Dec 06, 2023 | 26.73 | 26.73 | 26.31 | 26.42 | 57,918 | -0.26(-0.97%) |
Dec 05, 2023 | 26.93 | 26.93 | 26.61 | 26.68 | 11,719 | -0.41(-1.53%) |
Dec 04, 2023 | 27.44 | 27.44 | 27.08 | 27.09 | 9,747 | -0.33(-1.19%) |
Dec 01, 2023 | 26.97 | 27.42 | 26.97 | 27.42 | 10,065 | +0.43(+1.61%) |
Nov 30, 2023 | 26.65 | 27.05 | 26.50 | 26.99 | 15,001 | +0.52(+1.96%) |
Nov 29, 2023 | 26.48 | 26.51 | 26.35 | 26.47 | 38,029 | +0.10(+0.37%) |
Nov 28, 2023 | 26.38 | 26.54 | 26.30 | 26.37 | 11,251 | +0.12(+0.46%) |
Nov 27, 2023 | 26.29 | 26.29 | 26.15 | 26.25 | 14,615 | -0.15(-0.57%) |
Nov 24, 2023 | 26.08 | 26.55 | 26.08 | 26.40 | 1,095 | +0.26(+0.99%) |
Nov 22, 2023 | 26.11 | 26.30 | 26.03 | 26.14 | 18,532 | -0.07(-0.26%) |
Nov 21, 2023 | 26.30 | 26.30 | 26.10 | 26.21 | 12,724 | +0.04(+0.16%) |
Nov 20, 2023 | 26.30 | 26.30 | 26.11 | 26.17 | 2,606 | +0.15(+0.56%) |
Nov 17, 2023 | 25.73 | 26.18 | 25.73 | 26.02 | 4,541 | +0.38(+1.47%) |
Nov 16, 2023 | 26.01 | 26.01 | 25.64 | 25.64 | 6,517 | -0.46(-1.77%) |
Nov 15, 2023 | 26.10 | 26.40 | 26.00 | 26.10 | 6,914 | -0.02(-0.07%) |
Nov 14, 2023 | 25.86 | 26.25 | 25.86 | 26.12 | 19,943 | +0.41(+1.58%) |
Nov 13, 2023 | 25.72 | 25.78 | 25.70 | 25.72 | 7,629 | +0.25(+0.96%) |
Nov 10, 2023 | 25.38 | 25.58 | 25.30 | 25.47 | 2,794 | +0.30(+1.20%) |
Nov 09, 2023 | 25.71 | 25.71 | 25.17 | 25.17 | 11,562 | -0.45(-1.77%) |
Nov 08, 2023 | 26.08 | 26.40 | 25.62 | 25.62 | 3,937 | -0.60(-2.30%) |
Nov 07, 2023 | 26.49 | 26.49 | 25.42 | 26.23 | 8,183 | -0.45(-1.70%) |
Nov 06, 2023 | 27.05 | 27.05 | 26.68 | 26.68 | 8,404 | -0.44(-1.63%) |
Nov 03, 2023 | 27.11 | 27.15 | 27.02 | 27.12 | 1,670 | +0.18(+0.67%) |
Nov 02, 2023 | 26.24 | 27.09 | 26.24 | 26.94 | 17,074 | +0.71(+2.69%) |