Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.50 | 28.50 | 27.84 | 27.93 | 332,435 | -0.61(-2.13%) |
Jan 30, 2024 | 28.10 | 28.61 | 28.09 | 28.54 | 381,449 | +0.47(+1.68%) |
Jan 29, 2024 | 28.17 | 28.25 | 27.84 | 28.07 | 282,848 | -0.05(-0.17%) |
Jan 26, 2024 | 27.94 | 28.24 | 27.80 | 28.12 | 479,556 | +0.35(+1.27%) |
Jan 25, 2024 | 27.85 | 27.92 | 27.60 | 27.76 | 702,086 | +0.05(+0.18%) |
Jan 24, 2024 | 27.97 | 27.98 | 27.61 | 27.71 | 503,914 | -0.13(-0.46%) |
Jan 23, 2024 | 27.97 | 27.98 | 27.74 | 27.84 | 174,792 | -0.03(-0.11%) |
Jan 22, 2024 | 27.70 | 27.93 | 27.55 | 27.87 | 944,063 | +0.36(+1.32%) |
Jan 19, 2024 | 27.58 | 27.61 | 27.28 | 27.51 | 384,804 | -0.01(-0.04%) |
Jan 18, 2024 | 27.36 | 27.52 | 27.17 | 27.52 | 168,848 | +0.25(+0.90%) |
Jan 17, 2024 | 26.95 | 27.28 | 26.87 | 27.27 | 196,625 | +0.12(+0.43%) |
Jan 16, 2024 | 27.55 | 27.55 | 27.05 | 27.16 | 158,753 | -0.49(-1.77%) |
Jan 12, 2024 | 27.83 | 27.87 | 27.50 | 27.65 | 247,230 | +0.05(+0.18%) |
Jan 11, 2024 | 27.96 | 27.97 | 27.44 | 27.60 | 912,310 | -0.29(-1.05%) |
Jan 10, 2024 | 27.68 | 28.12 | 27.68 | 27.89 | 419,777 | +0.27(+0.99%) |
Jan 09, 2024 | 27.93 | 28.08 | 27.47 | 27.62 | 212,874 | -0.47(-1.68%) |
Jan 08, 2024 | 27.92 | 28.16 | 27.75 | 28.09 | 437,302 | +0.22(+0.77%) |
Jan 05, 2024 | 27.95 | 28.24 | 27.82 | 27.87 | 159,115 | -0.07(-0.25%) |
Jan 04, 2024 | 28.03 | 28.14 | 27.80 | 27.94 | 198,654 | +0.08(+0.28%) |
Jan 03, 2024 | 27.96 | 28.09 | 27.74 | 27.86 | 141,989 | -0.24(-0.84%) |
Jan 02, 2024 | 28.27 | 28.32 | 28.01 | 28.10 | 156,512 | -0.23(-0.80%) |
Dec 29, 2023 | 28.66 | 28.66 | 28.32 | 28.32 | 107,323 | -0.33(-1.16%) |
Dec 28, 2023 | 28.84 | 28.84 | 28.50 | 28.66 | 107,498 | -0.12(-0.41%) |
Dec 27, 2023 | 28.66 | 28.85 | 28.63 | 28.77 | 117,591 | +0.14(+0.48%) |
Dec 26, 2023 | 28.62 | 28.69 | 28.51 | 28.64 | 123,625 | +0.04(+0.14%) |
Dec 22, 2023 | 28.81 | 28.90 | 28.24 | 28.60 | 224,707 | -0.01(-0.03%) |
Dec 21, 2023 | 28.47 | 28.66 | 28.34 | 28.61 | 254,356 | +0.28(+1.00%) |
Dec 20, 2023 | 28.46 | 28.91 | 28.26 | 28.32 | 608,084 | -0.06(-0.21%) |
Dec 19, 2023 | 28.04 | 28.51 | 28.04 | 28.38 | 314,110 | +0.37(+1.33%) |
Dec 18, 2023 | 28.09 | 28.42 | 27.85 | 28.01 | 274,036 | +0.07(+0.25%) |
Dec 15, 2023 | 28.09 | 28.22 | 27.75 | 27.94 | 512,259 | -0.15(-0.52%) |
Dec 14, 2023 | 27.94 | 28.34 | 27.94 | 28.09 | 441,211 | +0.32(+1.17%) |
Dec 13, 2023 | 27.13 | 27.89 | 27.13 | 27.76 | 461,093 | +0.63(+2.31%) |
Dec 12, 2023 | 27.10 | 27.28 | 26.86 | 27.14 | 279,220 | +0.13(+0.47%) |
Dec 11, 2023 | 27.00 | 27.11 | 26.91 | 27.01 | 121,514 | +0.01(+0.04%) |
Dec 08, 2023 | 26.79 | 27.09 | 26.59 | 27.00 | 201,508 | +0.16(+0.58%) |
Dec 07, 2023 | 26.69 | 26.86 | 26.45 | 26.84 | 193,484 | +0.26(+1.00%) |
Dec 06, 2023 | 27.00 | 27.30 | 26.55 | 26.58 | 184,314 | -0.43(-1.60%) |
Dec 05, 2023 | 27.42 | 27.55 | 26.99 | 27.01 | 324,017 | -0.40(-1.47%) |
Dec 04, 2023 | 27.23 | 27.48 | 27.22 | 27.41 | 235,562 | +0.06(+0.21%) |
Dec 01, 2023 | 27.09 | 27.44 | 27.08 | 27.35 | 177,184 | +0.19(+0.69%) |
Nov 30, 2023 | 27.05 | 27.28 | 27.01 | 27.16 | 137,219 | +0.12(+0.44%) |
Nov 29, 2023 | 27.06 | 27.30 | 27.02 | 27.05 | 176,847 | +0.05(+0.18%) |
Nov 28, 2023 | 27.23 | 27.23 | 26.99 | 27.00 | 136,233 | -0.25(-0.90%) |
Nov 27, 2023 | 27.17 | 27.26 | 27.11 | 27.24 | 279,452 | -0.02(-0.07%) |
Nov 24, 2023 | 27.27 | 27.39 | 27.20 | 27.26 | 60,752 | +0.01(+0.04%) |
Nov 22, 2023 | 27.32 | 27.40 | 27.12 | 27.25 | 112,282 | +0.11(+0.40%) |
Nov 21, 2023 | 27.23 | 27.25 | 27.02 | 27.15 | 216,883 | -0.09(-0.32%) |
Nov 20, 2023 | 26.99 | 27.23 | 26.91 | 27.23 | 264,857 | +0.24(+0.87%) |
Nov 17, 2023 | 26.98 | 27.10 | 26.79 | 27.00 | 232,394 | +0.11(+0.40%) |
Nov 16, 2023 | 27.54 | 27.76 | 26.81 | 26.89 | 291,519 | -0.56(-2.04%) |
Nov 15, 2023 | 26.99 | 27.49 | 26.92 | 27.45 | 561,924 | +0.43(+1.60%) |
Nov 14, 2023 | 27.03 | 27.24 | 26.48 | 27.02 | 1,254,499 | +0.70(+2.67%) |
Nov 13, 2023 | 26.54 | 26.73 | 26.31 | 26.31 | 842,559 | +0.02(+0.07%) |
Nov 10, 2023 | 26.23 | 26.59 | 26.23 | 26.30 | 723,202 | +0.14(+0.55%) |
Nov 09, 2023 | 26.59 | 26.80 | 26.06 | 26.15 | 363,785 | -0.35(-1.33%) |
Nov 08, 2023 | 26.41 | 26.74 | 26.26 | 26.50 | 1,085,422 | +0.17(+0.65%) |
Nov 07, 2023 | 26.42 | 26.52 | 26.19 | 26.33 | 220,232 | -0.23(-0.86%) |
Nov 06, 2023 | 26.75 | 27.13 | 26.48 | 26.56 | 295,678 | -0.27(-0.99%) |
Nov 03, 2023 | 26.82 | 27.04 | 26.77 | 26.83 | 346,184 | +0.32(+1.22%) |
Nov 02, 2023 | 27.27 | 27.46 | 25.93 | 26.50 | 185,829 | +0.23(+0.87%) |