Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.72 | 28.77 | 28.71 | 28.75 | 1,384,982 | +0.07(+0.24%) |
Jan 30, 2024 | 28.70 | 28.71 | 28.66 | 28.68 | 1,198,426 | -0.02(-0.07%) |
Jan 29, 2024 | 28.68 | 28.70 | 28.68 | 28.70 | 1,180,313 | +0.03(+0.10%) |
Jan 26, 2024 | 28.67 | 28.68 | 28.66 | 28.67 | 1,318,618 | -0.02(-0.07%) |
Jan 25, 2024 | 28.67 | 28.69 | 28.66 | 28.69 | 837,726 | +0.05(+0.17%) |
Jan 24, 2024 | 28.67 | 28.69 | 28.63 | 28.64 | 1,302,330 | +0.00(+0.00%) |
Jan 23, 2024 | 28.64 | 28.65 | 28.63 | 28.64 | 1,719,892 | -0.01(-0.03%) |
Jan 22, 2024 | 28.64 | 28.66 | 28.64 | 28.65 | 1,303,315 | +0.01(+0.03%) |
Jan 19, 2024 | 28.64 | 28.65 | 28.62 | 28.64 | 800,554 | -0.02(-0.07%) |
Jan 18, 2024 | 28.66 | 28.67 | 28.65 | 28.66 | 1,201,107 | +0.01(+0.03%) |
Jan 17, 2024 | 28.66 | 28.66 | 28.63 | 28.65 | 774,838 | -0.06(-0.21%) |
Jan 16, 2024 | 28.73 | 28.74 | 28.69 | 28.71 | 802,872 | -0.03(-0.10%) |
Jan 12, 2024 | 28.74 | 28.76 | 28.73 | 28.74 | 1,632,056 | +0.05(+0.17%) |
Jan 11, 2024 | 28.63 | 28.69 | 28.63 | 28.69 | 961,987 | +0.07(+0.24%) |
Jan 10, 2024 | 28.63 | 28.64 | 28.61 | 28.62 | 1,268,009 | +0.00(+0.00%) |
Jan 09, 2024 | 28.61 | 28.62 | 28.60 | 28.62 | 1,017,214 | +0.02(+0.07%) |
Jan 08, 2024 | 28.60 | 28.64 | 28.59 | 28.60 | 1,074,671 | +0.01(+0.03%) |
Jan 05, 2024 | 28.58 | 28.63 | 28.56 | 28.59 | 1,085,781 | +0.00(+0.00%) |
Jan 04, 2024 | 28.60 | 28.60 | 28.58 | 28.59 | 1,430,785 | -0.03(-0.10%) |
Jan 03, 2024 | 28.59 | 28.62 | 28.57 | 28.62 | 2,069,115 | +0.02(+0.07%) |
Jan 02, 2024 | 28.60 | 28.62 | 28.60 | 28.60 | 2,436,376 | -0.04(-0.14%) |
Dec 29, 2023 | 28.61 | 28.65 | 28.61 | 28.64 | 1,872,017 | +0.01(+0.03%) |
Dec 28, 2023 | 28.63 | 28.64 | 28.62 | 28.63 | 518,368 | -0.01(-0.03%) |
Dec 27, 2023 | 28.61 | 28.64 | 28.60 | 28.64 | 1,077,268 | +0.04(+0.14%) |
Dec 26, 2023 | 28.59 | 28.61 | 28.58 | 28.60 | 2,626,196 | +0.00(+0.00%) |
Dec 22, 2023 | 28.61 | 28.61 | 28.59 | 28.60 | 765,429 | +0.00(+0.00%) |
Dec 21, 2023 | 28.61 | 28.62 | 28.58 | 28.60 | 1,345,725 | +0.02(+0.07%) |
Dec 20, 2023 | 28.56 | 28.58 | 28.54 | 28.58 | 1,512,922 | +0.05(+0.17%) |
Dec 19, 2023 | 28.51 | 28.53 | 28.51 | 28.53 | 1,726,087 | +0.02(+0.07%) |
Dec 18, 2023 | 28.53 | 28.53 | 28.51 | 28.51 | 1,556,749 | -0.00(-0.01%) |
Dec 15, 2023 | 28.53 | 28.55 | 28.51 | 28.52 | 1,932,649 | -0.03(-0.10%) |
Dec 14, 2023 | 28.54 | 28.58 | 28.54 | 28.55 | 1,293,533 | +0.05(+0.17%) |
Dec 13, 2023 | 28.38 | 28.51 | 28.37 | 28.50 | 1,963,108 | +0.15(+0.52%) |
Dec 12, 2023 | 28.35 | 28.37 | 28.35 | 28.35 | 1,112,846 | -0.01(-0.03%) |
Dec 11, 2023 | 28.33 | 28.36 | 28.32 | 28.36 | 1,008,520 | +0.00(+0.00%) |
Dec 08, 2023 | 28.37 | 28.38 | 28.34 | 28.36 | 948,402 | -0.06(-0.21%) |
Dec 07, 2023 | 28.41 | 28.43 | 28.41 | 28.42 | 977,829 | +0.03(+0.10%) |
Dec 06, 2023 | 28.41 | 28.41 | 28.39 | 28.39 | 1,749,997 | +0.01(+0.03%) |
Dec 05, 2023 | 28.38 | 28.41 | 28.37 | 28.38 | 1,682,902 | +0.01(+0.03%) |
Dec 04, 2023 | 28.37 | 28.39 | 28.35 | 28.37 | 1,180,228 | -0.04(-0.14%) |
Dec 01, 2023 | 28.32 | 28.41 | 28.32 | 28.41 | 2,374,173 | +0.09(+0.33%) |
Nov 30, 2023 | 28.33 | 28.34 | 28.31 | 28.32 | 1,863,623 | -0.03(-0.10%) |
Nov 29, 2023 | 28.33 | 28.36 | 28.33 | 28.35 | 1,303,278 | +0.05(+0.17%) |
Nov 28, 2023 | 28.23 | 28.30 | 28.23 | 28.30 | 16,076,217 | +0.06(+0.21%) |
Nov 27, 2023 | 28.22 | 28.24 | 28.21 | 28.24 | 3,027,134 | +0.05(+0.17%) |
Nov 24, 2023 | 28.20 | 28.21 | 28.19 | 28.19 | 935,289 | -0.02(-0.07%) |
Nov 22, 2023 | 28.23 | 28.23 | 28.20 | 28.21 | 1,876,314 | -0.01(-0.03%) |
Nov 21, 2023 | 28.21 | 28.23 | 28.21 | 28.22 | 851,193 | +0.03(+0.10%) |
Nov 20, 2023 | 28.20 | 28.21 | 28.19 | 28.19 | 1,228,642 | -0.01(-0.03%) |
Nov 17, 2023 | 28.21 | 28.21 | 28.19 | 28.20 | 1,413,310 | -0.01(-0.03%) |
Nov 16, 2023 | 28.21 | 28.23 | 28.21 | 28.21 | 1,486,646 | +0.05(+0.17%) |
Nov 15, 2023 | 28.18 | 28.19 | 28.15 | 28.16 | 1,465,870 | -0.05(-0.17%) |
Nov 14, 2023 | 28.19 | 28.22 | 28.19 | 28.21 | 2,207,383 | +0.10(+0.35%) |
Nov 13, 2023 | 28.07 | 28.11 | 28.07 | 28.11 | 1,096,162 | +0.03(+0.10%) |
Nov 10, 2023 | 28.11 | 28.12 | 28.08 | 28.08 | 1,718,817 | -0.01(-0.03%) |
Nov 09, 2023 | 28.13 | 28.14 | 28.09 | 28.09 | 1,775,621 | -0.05(-0.17%) |
Nov 08, 2023 | 28.13 | 28.15 | 28.13 | 28.14 | 1,585,097 | +0.01(+0.03%) |
Nov 07, 2023 | 28.13 | 28.15 | 28.12 | 28.13 | 1,594,207 | +0.02(+0.07%) |
Nov 06, 2023 | 28.13 | 28.14 | 28.11 | 28.11 | 2,377,384 | -0.06(-0.21%) |
Nov 03, 2023 | 28.15 | 28.18 | 28.13 | 28.17 | 1,786,182 | +0.08(+0.28%) |
Nov 02, 2023 | 28.12 | 28.12 | 28.08 | 28.09 | 1,470,252 | +0.01(+0.03%) |