Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.60 | 27.66 | 27.22 | 27.22 | 67,451 | -0.41(-1.48%) |
Jan 30, 2024 | 27.56 | 27.70 | 27.56 | 27.63 | 62,204 | -0.01(-0.04%) |
Jan 29, 2024 | 27.26 | 27.67 | 27.26 | 27.64 | 163,225 | +0.27(+0.98%) |
Jan 26, 2024 | 27.31 | 27.51 | 27.31 | 27.37 | 48,949 | +0.02(+0.07%) |
Jan 25, 2024 | 27.09 | 27.43 | 27.09 | 27.35 | 62,124 | +0.18(+0.67%) |
Jan 24, 2024 | 27.52 | 27.52 | 27.16 | 27.17 | 71,729 | -0.16(-0.59%) |
Jan 23, 2024 | 27.45 | 27.47 | 27.26 | 27.33 | 90,206 | -0.04(-0.15%) |
Jan 22, 2024 | 27.26 | 27.51 | 27.26 | 27.37 | 89,807 | +0.21(+0.77%) |
Jan 19, 2024 | 26.94 | 27.16 | 26.84 | 27.16 | 86,768 | +0.22(+0.81%) |
Jan 18, 2024 | 26.82 | 26.94 | 26.65 | 26.94 | 82,007 | +0.21(+0.78%) |
Jan 17, 2024 | 26.61 | 26.80 | 26.61 | 26.74 | 79,826 | -0.25(-0.92%) |
Jan 16, 2024 | 26.81 | 27.04 | 26.81 | 26.98 | 133,228 | -0.13(-0.48%) |
Jan 12, 2024 | 27.14 | 27.30 | 27.06 | 27.11 | 69,347 | -0.02(-0.07%) |
Jan 11, 2024 | 27.04 | 27.21 | 26.87 | 27.13 | 87,054 | -0.06(-0.22%) |
Jan 10, 2024 | 27.05 | 27.22 | 27.05 | 27.19 | 94,254 | +0.12(+0.44%) |
Jan 09, 2024 | 26.93 | 27.16 | 26.93 | 27.08 | 49,854 | -0.06(-0.22%) |
Jan 08, 2024 | 26.75 | 27.14 | 26.75 | 27.13 | 111,882 | +0.36(+1.34%) |
Jan 05, 2024 | 26.59 | 26.89 | 26.59 | 26.78 | 55,790 | +0.05(+0.19%) |
Jan 04, 2024 | 26.66 | 26.87 | 26.64 | 26.73 | 105,650 | -0.03(-0.11%) |
Jan 03, 2024 | 26.88 | 26.89 | 26.65 | 26.76 | 65,509 | -0.35(-1.29%) |
Jan 02, 2024 | 27.04 | 27.27 | 27.01 | 27.10 | 147,909 | -0.11(-0.40%) |
Dec 29, 2023 | 27.40 | 27.49 | 27.21 | 27.21 | 72,832 | -0.30(-1.09%) |
Dec 28, 2023 | 27.38 | 27.51 | 27.38 | 27.51 | 64,564 | +0.10(+0.36%) |
Dec 27, 2023 | 27.42 | 27.52 | 27.39 | 27.41 | 100,285 | -0.04(-0.14%) |
Dec 26, 2023 | 27.29 | 27.51 | 27.29 | 27.45 | 73,445 | +0.17(+0.64%) |
Dec 22, 2023 | 27.25 | 27.38 | 27.21 | 27.28 | 52,359 | +0.06(+0.22%) |
Dec 21, 2023 | 27.08 | 27.22 | 27.01 | 27.22 | 55,530 | +0.35(+1.30%) |
Dec 20, 2023 | 27.20 | 27.40 | 26.87 | 26.87 | 108,352 | -0.45(-1.65%) |
Dec 19, 2023 | 27.06 | 27.33 | 27.06 | 27.32 | 119,498 | +0.27(+1.00%) |
Dec 18, 2023 | 26.94 | 27.09 | 26.91 | 27.05 | 93,892 | +0.15(+0.56%) |
Dec 15, 2023 | 27.12 | 27.12 | 26.90 | 26.90 | 83,206 | -0.24(-0.88%) |
Dec 14, 2023 | 26.92 | 27.24 | 26.92 | 27.14 | 90,119 | +0.38(+1.41%) |
Dec 13, 2023 | 26.24 | 26.77 | 26.19 | 26.76 | 84,217 | +0.51(+1.93%) |
Dec 12, 2023 | 26.06 | 26.34 | 26.06 | 26.25 | 77,910 | +0.11(+0.44%) |
Dec 11, 2023 | 25.89 | 26.15 | 25.89 | 26.14 | 101,158 | +0.22(+0.87%) |
Dec 08, 2023 | 25.63 | 26.00 | 25.63 | 25.91 | 95,830 | +0.17(+0.67%) |
Dec 07, 2023 | 25.69 | 25.77 | 25.65 | 25.74 | 52,222 | +0.12(+0.47%) |
Dec 06, 2023 | 25.70 | 25.95 | 25.61 | 25.62 | 61,033 | -0.05(-0.18%) |
Dec 05, 2023 | 25.70 | 25.80 | 25.62 | 25.67 | 34,813 | -0.14(-0.53%) |
Dec 04, 2023 | 25.58 | 25.95 | 25.58 | 25.80 | 70,432 | +0.01(+0.04%) |
Dec 01, 2023 | 25.25 | 25.80 | 25.25 | 25.79 | 103,582 | +0.45(+1.76%) |
Nov 30, 2023 | 25.13 | 25.35 | 25.13 | 25.35 | 49,139 | +0.20(+0.78%) |
Nov 29, 2023 | 25.07 | 25.31 | 25.07 | 25.15 | 80,129 | +0.11(+0.45%) |
Nov 28, 2023 | 25.12 | 25.19 | 24.99 | 25.04 | 51,159 | -0.08(-0.32%) |
Nov 27, 2023 | 24.92 | 25.13 | 24.92 | 25.12 | 82,460 | +0.02(+0.08%) |
Nov 24, 2023 | 24.88 | 25.15 | 24.88 | 25.10 | 22,681 | +0.10(+0.40%) |
Nov 22, 2023 | 24.87 | 25.11 | 24.87 | 25.00 | 46,650 | +0.11(+0.43%) |
Nov 21, 2023 | 24.89 | 25.00 | 24.72 | 24.89 | 156,869 | -0.10(-0.38%) |