Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.03 | 28.17 | 27.90 | 27.91 | 1,204,760 | -0.29(-1.04%) |
Jan 30, 2024 | 28.05 | 28.35 | 28.05 | 28.20 | 985,488 | +0.16(+0.56%) |
Jan 29, 2024 | 28.00 | 28.23 | 27.88 | 28.05 | 845,040 | +0.13(+0.45%) |
Jan 26, 2024 | 27.80 | 27.99 | 27.76 | 27.92 | 759,487 | +0.26(+0.95%) |
Jan 25, 2024 | 27.80 | 27.93 | 27.60 | 27.66 | 1,163,535 | -0.14(-0.49%) |
Jan 24, 2024 | 27.76 | 28.01 | 27.73 | 27.79 | 1,053,567 | -0.05(-0.18%) |
Jan 23, 2024 | 27.82 | 27.88 | 27.66 | 27.84 | 989,497 | +0.02(+0.07%) |
Jan 22, 2024 | 27.61 | 27.85 | 27.58 | 27.82 | 844,266 | +0.26(+0.96%) |
Jan 19, 2024 | 27.67 | 27.67 | 27.40 | 27.56 | 698,167 | -0.02(-0.07%) |
Jan 18, 2024 | 27.61 | 27.62 | 27.30 | 27.58 | 787,414 | +0.04(+0.14%) |
Jan 17, 2024 | 27.31 | 27.58 | 27.28 | 27.54 | 820,331 | +0.20(+0.71%) |
Jan 16, 2024 | 27.38 | 27.53 | 27.24 | 27.34 | 851,868 | -0.25(-0.92%) |
Jan 12, 2024 | 27.68 | 27.71 | 27.57 | 27.60 | 1,235,016 | +0.10(+0.35%) |
Jan 11, 2024 | 27.73 | 27.73 | 27.37 | 27.50 | 1,698,847 | -0.23(-0.84%) |
Jan 10, 2024 | 27.80 | 28.05 | 27.73 | 27.73 | 1,842,314 | -0.07(-0.25%) |
Jan 09, 2024 | 27.95 | 28.03 | 27.78 | 27.80 | 1,035,421 | -0.20(-0.70%) |
Jan 08, 2024 | 27.85 | 28.06 | 27.75 | 28.00 | 746,420 | +0.25(+0.91%) |
Jan 05, 2024 | 28.01 | 28.11 | 27.64 | 27.74 | 1,172,335 | -0.26(-0.94%) |
Jan 04, 2024 | 27.27 | 28.07 | 27.27 | 28.01 | 1,935,964 | +0.73(+2.68%) |
Jan 03, 2024 | 27.25 | 27.44 | 27.09 | 27.27 | 1,078,106 | +0.09(+0.32%) |
Jan 02, 2024 | 26.98 | 27.21 | 26.86 | 27.19 | 1,082,870 | +0.22(+0.83%) |
Dec 29, 2023 | 27.01 | 27.05 | 26.80 | 26.96 | 972,118 | -0.09(-0.32%) |
Dec 28, 2023 | 27.13 | 27.29 | 26.96 | 27.05 | 1,236,486 | -0.13(-0.47%) |
Dec 27, 2023 | 27.13 | 27.19 | 26.78 | 27.18 | 1,225,615 | +0.22(+0.81%) |
Dec 26, 2023 | 26.79 | 27.02 | 26.65 | 26.96 | 1,671,050 | +0.26(+0.96%) |
Dec 22, 2023 | 26.68 | 26.88 | 26.65 | 26.70 | 1,155,431 | +0.12(+0.46%) |
Dec 21, 2023 | 26.70 | 26.73 | 26.47 | 26.58 | 1,238,275 | -0.01(-0.04%) |
Dec 20, 2023 | 26.78 | 26.85 | 26.58 | 26.59 | 848,541 | -0.24(-0.88%) |
Dec 19, 2023 | 26.55 | 26.87 | 26.48 | 26.83 | 1,337,986 | +0.34(+1.29%) |
Dec 18, 2023 | 26.48 | 26.58 | 26.46 | 26.48 | 959,001 | +0.08(+0.29%) |
Dec 15, 2023 | 26.49 | 26.57 | 26.33 | 26.41 | 896,577 | -0.08(-0.29%) |
Dec 14, 2023 | 26.76 | 26.81 | 26.40 | 26.48 | 1,100,606 | -0.13(-0.50%) |
Dec 13, 2023 | 26.58 | 26.66 | 26.44 | 26.62 | 1,077,731 | +0.01(+0.04%) |
Dec 12, 2023 | 26.56 | 26.78 | 26.47 | 26.61 | 845,134 | +0.15(+0.57%) |
Dec 11, 2023 | 26.58 | 26.71 | 26.36 | 26.46 | 976,817 | +0.04(+0.14%) |
Dec 08, 2023 | 26.18 | 26.58 | 26.18 | 26.42 | 796,577 | +0.25(+0.94%) |
Dec 07, 2023 | 26.07 | 26.34 | 25.98 | 26.17 | 787,744 | +0.25(+0.95%) |
Dec 06, 2023 | 26.17 | 26.29 | 25.85 | 25.92 | 1,271,803 | -0.24(-0.91%) |
Dec 05, 2023 | 26.47 | 26.50 | 26.13 | 26.16 | 1,958,927 | -0.35(-1.33%) |
Dec 04, 2023 | 26.88 | 27.10 | 26.47 | 26.51 | 5,516,806 | -0.32(-1.20%) |
Dec 01, 2023 | 26.86 | 26.91 | 26.51 | 26.84 | 1,148,980 | -0.09(-0.35%) |
Nov 30, 2023 | 26.96 | 27.03 | 26.85 | 26.93 | 859,852 | +0.10(+0.39%) |
Nov 29, 2023 | 27.08 | 27.12 | 26.81 | 26.83 | 588,213 | -0.18(-0.67%) |
Nov 28, 2023 | 27.10 | 27.12 | 26.99 | 27.01 | 567,399 | -0.04(-0.14%) |
Nov 27, 2023 | 27.24 | 27.29 | 27.04 | 27.04 | 894,662 | -0.13(-0.49%) |
Nov 24, 2023 | 26.85 | 27.20 | 26.76 | 27.18 | 2,127,981 | +0.38(+1.42%) |
Nov 22, 2023 | 26.81 | 26.86 | 26.69 | 26.80 | 4,705,660 | -0.07(-0.25%) |
Nov 21, 2023 | 26.71 | 26.88 | 26.63 | 26.86 | 704,910 | +0.05(+0.18%) |
Nov 20, 2023 | 26.82 | 27.00 | 26.77 | 26.82 | 556,437 | -0.08(-0.28%) |
Nov 17, 2023 | 26.74 | 26.90 | 26.64 | 26.89 | 891,733 | +0.29(+1.11%) |
Nov 16, 2023 | 26.78 | 26.87 | 26.57 | 26.60 | 4,116,652 | -0.15(-0.57%) |
Nov 15, 2023 | 26.85 | 27.05 | 26.65 | 26.75 | 2,008,430 | -0.15(-0.56%) |
Nov 14, 2023 | 26.52 | 26.90 | 26.39 | 26.90 | 3,071,550 | +0.56(+2.13%) |
Nov 13, 2023 | 26.31 | 26.35 | 26.06 | 26.34 | 857,677 | -0.11(-0.43%) |
Nov 10, 2023 | 26.40 | 26.63 | 26.30 | 26.46 | 695,882 | +0.18(+0.69%) |
Nov 09, 2023 | 26.37 | 26.53 | 26.25 | 26.28 | 742,095 | -0.06(-0.22%) |
Nov 08, 2023 | 26.66 | 26.71 | 26.19 | 26.33 | 770,917 | -0.23(-0.86%) |
Nov 07, 2023 | 26.54 | 26.63 | 26.40 | 26.56 | 750,322 | +0.01(+0.04%) |
Nov 06, 2023 | 26.70 | 26.72 | 26.23 | 26.55 | 632,865 | -0.15(-0.57%) |
Nov 03, 2023 | 26.58 | 26.73 | 26.40 | 26.70 | 1,055,144 | +0.36(+1.37%) |
Nov 02, 2023 | 26.31 | 26.38 | 26.05 | 26.34 | 986,663 | +0.14(+0.54%) |