Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.06 | 28.12 | 28.06 | 28.06 | 413 | -0.51(-1.79%) |
Jan 30, 2024 | 28.41 | 28.57 | 28.41 | 28.57 | 38,731 | +0.13(+0.46%) |
Jan 29, 2024 | 28.05 | 28.44 | 28.05 | 28.44 | 3,300 | +0.19(+0.67%) |
Jan 26, 2024 | 27.72 | 28.25 | 27.72 | 28.25 | 17,713 | +0.63(+2.28%) |
Jan 25, 2024 | 27.48 | 27.67 | 27.42 | 27.62 | 8,823 | +0.29(+1.06%) |
Jan 24, 2024 | 28.43 | 28.43 | 27.31 | 27.33 | 51,735 | -0.88(-3.12%) |
Jan 23, 2024 | 28.16 | 28.25 | 28.16 | 28.21 | 9,871 | +0.01(+0.04%) |
Jan 22, 2024 | 28.30 | 28.43 | 28.18 | 28.20 | 13,579 | -0.08(-0.28%) |
Jan 19, 2024 | 27.99 | 28.28 | 27.89 | 28.28 | 4,278 | +0.46(+1.65%) |
Jan 18, 2024 | 28.00 | 28.00 | 27.79 | 27.82 | 4,239 | -0.18(-0.64%) |
Jan 17, 2024 | 28.03 | 28.80 | 28.00 | 28.00 | 8,353 | -0.42(-1.48%) |
Jan 16, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 9,036 | +0.03(+0.11%) |
Jan 12, 2024 | 28.61 | 28.61 | 28.36 | 28.39 | 7,711 | -0.10(-0.35%) |
Jan 11, 2024 | 28.56 | 28.56 | 28.18 | 28.49 | 9,051 | -0.16(-0.56%) |
Jan 10, 2024 | 28.67 | 28.67 | 28.02 | 28.65 | 38,269 | -0.14(-0.49%) |
Jan 09, 2024 | 28.82 | 28.83 | 28.79 | 28.79 | 19,276 | -0.45(-1.52%) |
Jan 08, 2024 | 29.26 | 29.32 | 29.23 | 29.23 | 12,293 | -0.07(-0.22%) |
Jan 05, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 6,554 | +0.16(+0.55%) |
Jan 04, 2024 | 29.05 | 29.14 | 29.00 | 29.14 | 14,701 | +0.04(+0.14%) |
Jan 03, 2024 | 28.80 | 29.10 | 28.80 | 29.10 | 31,428 | -0.06(-0.21%) |
Jan 02, 2024 | 29.28 | 29.36 | 29.15 | 29.16 | 15,920 | -0.10(-0.35%) |
Dec 29, 2023 | 28.97 | 29.26 | 28.95 | 29.26 | 13,053 | +0.28(+0.98%) |
Dec 28, 2023 | 28.89 | 29.02 | 28.89 | 28.98 | 25,930 | +0.18(+0.62%) |
Dec 27, 2023 | 28.54 | 28.93 | 28.54 | 28.80 | 3,976 | -0.14(-0.48%) |
Dec 26, 2023 | 28.80 | 28.94 | 28.80 | 28.94 | 443 | +0.62(+2.20%) |
Dec 22, 2023 | 28.41 | 28.41 | 28.32 | 28.32 | 7,500 | +0.27(+0.95%) |
Dec 21, 2023 | 28.11 | 28.13 | 28.05 | 28.05 | 1,352 | +0.33(+1.19%) |
Dec 20, 2023 | 27.89 | 28.08 | 27.72 | 27.72 | 10,812 | -0.17(-0.61%) |
Dec 19, 2023 | 28.12 | 28.12 | 27.77 | 27.89 | 2,531 | -0.11(-0.39%) |
Dec 18, 2023 | 28.30 | 28.30 | 27.92 | 28.00 | 17,336 | -0.17(-0.61%) |
Dec 15, 2023 | 28.52 | 28.80 | 28.11 | 28.17 | 24,567 | -0.26(-0.91%) |
Dec 14, 2023 | 28.53 | 28.55 | 28.33 | 28.43 | 11,811 | +0.42(+1.50%) |
Dec 13, 2023 | 26.91 | 28.06 | 26.91 | 28.01 | 8,415 | +1.05(+3.88%) |
Dec 12, 2023 | 27.13 | 27.13 | 26.90 | 26.96 | 12,197 | -0.17(-0.61%) |
Dec 11, 2023 | 27.70 | 27.70 | 27.13 | 27.13 | 7,128 | -0.56(-2.02%) |
Dec 08, 2023 | 27.78 | 27.84 | 27.53 | 27.69 | 29,678 | -0.10(-0.36%) |
Dec 07, 2023 | 27.37 | 27.82 | 27.37 | 27.79 | 25,054 | +0.05(+0.18%) |
Dec 06, 2023 | 27.47 | 27.74 | 27.44 | 27.74 | 11,730 | -0.07(-0.25%) |
Dec 05, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 8,506 | -0.07(-0.23%) |
Dec 04, 2023 | 27.74 | 27.90 | 27.50 | 27.88 | 13,253 | +0.11(+0.38%) |
Dec 01, 2023 | 27.58 | 27.77 | 27.58 | 27.77 | 2,878 | +0.56(+2.06%) |
Nov 30, 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 37,956 | +0.28(+1.04%) |
Nov 29, 2023 | 27.25 | 27.25 | 26.93 | 26.93 | 70,416 | -0.47(-1.72%) |
Nov 28, 2023 | 27.46 | 27.46 | 27.40 | 27.40 | 16,104 | -0.17(-0.62%) |
Nov 27, 2023 | 27.63 | 27.63 | 27.57 | 27.57 | 13,788 | -0.24(-0.86%) |
Nov 24, 2023 | 27.86 | 27.86 | 27.81 | 27.81 | 10,401 | +0.20(+0.72%) |
Nov 22, 2023 | 27.52 | 27.61 | 27.52 | 27.61 | 2,674 | +0.32(+1.17%) |
Nov 21, 2023 | 27.64 | 27.64 | 27.29 | 27.29 | 73,871 | -0.57(-2.05%) |
Nov 20, 2023 | 27.85 | 27.87 | 27.82 | 27.86 | 3,824 | -0.17(-0.59%) |
Nov 17, 2023 | 27.83 | 28.03 | 27.83 | 28.03 | 16,567 | +0.21(+0.74%) |
Nov 16, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 6,825 | -0.21(-0.75%) |
Nov 15, 2023 | 27.95 | 28.22 | 27.95 | 28.04 | 12,985 | +0.32(+1.15%) |
Nov 14, 2023 | 27.54 | 27.71 | 26.98 | 27.71 | 24,060 | +0.73(+2.72%) |
Nov 13, 2023 | 25.15 | 27.08 | 25.15 | 26.98 | 26,314 | -0.12(-0.46%) |
Nov 10, 2023 | 27.07 | 27.12 | 27.07 | 27.10 | 2,892 | -0.10(-0.35%) |
Nov 09, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 8,317 | +0.12(+0.44%) |
Nov 08, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 699 | -0.15(-0.55%) |
Nov 07, 2023 | 27.32 | 27.32 | 27.23 | 27.23 | 17,622 | -0.51(-1.84%) |
Nov 06, 2023 | 27.91 | 27.98 | 27.74 | 27.74 | 14,331 | -0.13(-0.47%) |
Nov 03, 2023 | 27.88 | 27.88 | 27.87 | 27.87 | 29,622 | +0.70(+2.58%) |
Nov 02, 2023 | 26.82 | 27.17 | 26.82 | 27.17 | 20,518 | +0.88(+3.35%) |